6,850.00
-120(-1.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,940 | 6,850 | 6,850 | 6,940 | 6,815 | 84,487 |
| September 25, 2025 | 6,890 | 6,970 | 6,970 | 6,975 | 6,855 | 74,194 |
| September 24, 2025 | 7,015 | 6,890 | 6,890 | 7,045 | 6,850 | 60,091 |
| September 23, 2025 | 7,015 | 7,010 | 7,010 | 7,015 | 6,915 | 58,594 |
| September 22, 2025 | 7,055 | 7,030 | 7,030 | 7,080 | 6,995 | 115,367 |
| September 19, 2025 | 7,020 | 7,015 | 7,015 | 7,055 | 6,985 | 86,087 |
| September 18, 2025 | 6,990 | 7,010 | 7,010 | 7,015 | 6,970 | 81,434 |
| September 17, 2025 | 6,985 | 6,990 | 6,990 | 7,010 | 6,910 | 173,048 |
| September 16, 2025 | 6,930 | 6,940 | 6,940 | 6,970 | 6,905 | 53,691 |
| September 15, 2025 | 6,950 | 6,930 | 6,930 | 6,950 | 6,895 | 90,289 |
| September 12, 2025 | 6,810 | 6,945 | 6,945 | 6,955 | 6,810 | 139,102 |
| September 11, 2025 | 6,805 | 6,780 | 6,780 | 6,815 | 6,765 | 64,536 |
| September 10, 2025 | 6,775 | 6,795 | 6,795 | 6,840 | 6,760 | 52,751 |
| September 09, 2025 | 6,810 | 6,770 | 6,770 | 6,810 | 6,745 | 49,420 |
| September 08, 2025 | 6,770 | 6,805 | 6,805 | 6,815 | 6,685 | 100,739 |
| September 05, 2025 | 6,760 | 6,735 | 6,735 | 6,760 | 6,690 | 29,618 |
| September 04, 2025 | 6,685 | 6,725 | 6,725 | 6,740 | 6,670 | 45,554 |
| September 03, 2025 | 6,585 | 6,640 | 6,640 | 6,645 | 6,580 | 15,889 |
| September 02, 2025 | 6,620 | 6,620 | 6,620 | 6,680 | 6,575 | 30,424 |
| September 01, 2025 | 6,670 | 6,620 | 6,620 | 6,695 | 6,590 | 24,302 |
| August 29, 2025 | 6,750 | 6,675 | 6,675 | 6,765 | 6,635 | 66,068 |
| August 28, 2025 | 6,780 | 6,735 | 6,735 | 6,780 | 6,710 | 47,423 |
| August 27, 2025 | 6,810 | 6,760 | 6,760 | 6,810 | 6,740 | 18,347 |
| August 26, 2025 | 6,730 | 6,805 | 6,805 | 6,815 | 6,690 | 42,970 |
| August 25, 2025 | 6,685 | 6,735 | 6,735 | 6,740 | 6,685 | 59,933 |
| August 22, 2025 | 6,610 | 6,650 | 6,650 | 6,665 | 6,595 | 53,162 |
| August 21, 2025 | 6,695 | 6,610 | 6,610 | 6,735 | 6,610 | 31,326 |
| August 20, 2025 | 6,720 | 6,665 | 6,665 | 6,720 | 6,580 | 37,017 |
| August 19, 2025 | 6,770 | 6,750 | 6,750 | 6,795 | 6,690 | 25,996 |
| August 18, 2025 | 6,755 | 6,725 | 6,725 | 6,775 | 6,710 | 35,203 |
| August 14, 2025 | 6,770 | 6,775 | 6,775 | 6,810 | 6,735 | 26,612 |
| August 13, 2025 | 6,780 | 6,745 | 6,745 | 6,780 | 6,675 | 27,559 |
| August 12, 2025 | 6,695 | 6,745 | 6,745 | 6,815 | 6,695 | 60,749 |
| August 11, 2025 | 6,690 | 6,685 | 6,685 | 6,705 | 6,640 | 39,543 |
| August 08, 2025 | 6,765 | 6,655 | 6,655 | 6,765 | 6,620 | 31,707 |
| August 07, 2025 | 6,635 | 6,760 | 6,760 | 6,765 | 6,625 | 58,200 |
| August 06, 2025 | 6,620 | 6,620 | 6,620 | 6,640 | 6,560 | 32,552 |
| August 05, 2025 | 6,635 | 6,645 | 6,645 | 6,665 | 6,570 | 50,024 |
| August 04, 2025 | 6,485 | 6,585 | 6,585 | 6,650 | 6,485 | 77,364 |
| August 01, 2025 | 6,690 | 6,510 | 6,510 | 6,690 | 6,480 | 79,523 |
| July 31, 2025 | 6,830 | 6,775 | 6,775 | 6,830 | 6,700 | 67,932 |
| July 30, 2025 | 6,840 | 6,820 | 6,820 | 6,870 | 6,785 | 48,105 |
| July 29, 2025 | 6,780 | 6,840 | 6,840 | 6,840 | 6,700 | 60,699 |
| July 28, 2025 | 6,855 | 6,815 | 6,815 | 6,895 | 6,780 | 85,459 |
| July 25, 2025 | 6,805 | 6,840 | 6,840 | 6,850 | 6,785 | 73,714 |
| July 24, 2025 | 6,875 | 6,820 | 6,820 | 6,960 | 6,815 | 101,578 |
| July 23, 2025 | 6,920 | 6,885 | 6,885 | 6,950 | 6,790 | 75,313 |
| July 22, 2025 | 6,945 | 6,910 | 6,910 | 6,980 | 6,875 | 54,205 |
| July 21, 2025 | 6,915 | 6,970 | 6,970 | 6,975 | 6,900 | 68,618 |
| July 18, 2025 | 6,900 | 6,920 | 6,920 | 6,935 | 6,855 | 68,178 |
| July 17, 2025 | 6,950 | 6,895 | 6,895 | 6,975 | 6,800 | 49,817 |
| July 16, 2025 | 6,930 | 6,920 | 6,920 | 6,930 | 6,865 | 78,906 |
| July 15, 2025 | 6,850 | 6,930 | 6,930 | 6,950 | 6,850 | 96,452 |
| July 14, 2025 | 6,910 | 6,885 | 6,885 | 6,940 | 6,830 | 74,083 |
| July 11, 2025 | 6,960 | 6,920 | 6,920 | 7,035 | 6,910 | 46,973 |
| July 10, 2025 | 6,900 | 6,970 | 6,970 | 6,990 | 6,835 | 94,326 |
| July 09, 2025 | 6,905 | 6,850 | 6,850 | 6,905 | 6,810 | 41,709 |
| July 08, 2025 | 6,855 | 6,875 | 6,875 | 6,930 | 6,810 | 61,424 |
| July 07, 2025 | 6,740 | 6,860 | 6,860 | 6,895 | 6,735 | 116,982 |
| July 04, 2025 | 6,830 | 6,745 | 6,745 | 6,845 | 6,730 | 72,446 |