6,740.00
+15(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 6,645 | 6,835 | 6,835 | 6,865 | 6,640 | 127,295 |
| July 02, 2025 | 6,600 | 6,635 | 6,635 | 6,660 | 6,525 | 46,854 |
| July 01, 2025 | 6,545 | 6,630 | 6,630 | 6,665 | 6,545 | 75,834 |
| June 30, 2025 | 6,405 | 6,585 | 6,585 | 6,595 | 6,405 | 84,035 |
| June 27, 2025 | 6,490 | 6,370 | 6,370 | 6,490 | 6,310 | 61,528 |
| June 26, 2025 | 6,620 | 6,455 | 6,455 | 6,620 | 6,360 | 85,184 |
| June 25, 2025 | 6,735 | 6,680 | 6,680 | 6,735 | 6,590 | 95,756 |
| June 24, 2025 | 6,655 | 6,750 | 6,750 | 6,750 | 6,590 | 140,295 |
| June 23, 2025 | 6,590 | 6,620 | 6,620 | 6,645 | 6,500 | 105,222 |
| June 20, 2025 | 6,415 | 6,590 | 6,590 | 6,605 | 6,375 | 175,530 |
| June 19, 2025 | 6,450 | 6,440 | 6,440 | 6,460 | 6,365 | 128,328 |
| June 18, 2025 | 6,010 | 6,390 | 6,390 | 6,400 | 6,010 | 226,375 |
| June 17, 2025 | 6,130 | 6,085 | 6,085 | 6,185 | 6,035 | 392,802 |
| June 16, 2025 | 6,085 | 6,125 | 6,125 | 6,140 | 6,015 | 61,173 |
| June 13, 2025 | 6,170 | 6,085 | 6,085 | 6,235 | 6,010 | 234,114 |
| June 12, 2025 | 6,125 | 6,170 | 6,170 | 6,210 | 6,125 | 111,402 |
| June 11, 2025 | 6,130 | 6,160 | 6,160 | 6,180 | 6,130 | 89,416 |
| June 10, 2025 | 6,055 | 6,120 | 6,120 | 6,125 | 5,990 | 159,969 |
| June 09, 2025 | 5,880 | 6,035 | 6,035 | 6,035 | 5,875 | 121,515 |
| June 05, 2025 | 5,800 | 5,875 | 5,875 | 5,925 | 5,790 | 54,347 |
| June 04, 2025 | 5,770 | 5,800 | 5,800 | 5,820 | 5,770 | 57,399 |
| June 02, 2025 | 5,620 | 5,710 | 5,710 | 5,710 | 5,595 | 42,959 |
| May 30, 2025 | 5,655 | 5,620 | 5,620 | 5,690 | 5,585 | 32,186 |
| May 29, 2025 | 5,640 | 5,675 | 5,675 | 5,680 | 5,620 | 47,293 |
| May 28, 2025 | 5,560 | 5,630 | 5,630 | 5,650 | 5,540 | 43,512 |
| May 27, 2025 | 5,540 | 5,555 | 5,555 | 5,555 | 5,500 | 46,512 |
| May 26, 2025 | 5,420 | 5,550 | 5,550 | 5,550 | 5,420 | 80,725 |
| May 23, 2025 | 5,510 | 5,420 | 5,420 | 5,525 | 5,390 | 53,215 |
| May 22, 2025 | 5,535 | 5,510 | 5,510 | 5,715 | 5,450 | 58,332 |