5,050.00
-90(-1.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5,100 | 5,050 | 5,050 | 5,180 | 5,030 | 16,438 |
| July 10, 2025 | 5,160 | 5,140 | 5,140 | 5,170 | 5,030 | 15,491 |
| July 09, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 4,995 | 26,030 |
| July 08, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,030 | 11,846 |
| July 07, 2025 | 5,160 | 5,180 | 5,180 | 5,210 | 5,050 | 1,998 |
| July 04, 2025 | 5,170 | 5,160 | 5,160 | 5,180 | 5,110 | 3,073 |
| July 03, 2025 | 5,110 | 5,180 | 5,180 | 5,180 | 5,070 | 5,940 |
| July 02, 2025 | 5,140 | 5,110 | 5,110 | 5,150 | 5,020 | 11,131 |
| July 01, 2025 | 5,200 | 5,130 | 5,130 | 5,200 | 5,100 | 3,711 |
| June 30, 2025 | 5,190 | 5,200 | 5,200 | 5,200 | 5,010 | 10,433 |
| June 27, 2025 | 5,120 | 5,190 | 5,190 | 5,190 | 5,010 | 10,369 |
| June 26, 2025 | 5,160 | 5,130 | 5,130 | 5,190 | 5,010 | 5,695 |
| June 25, 2025 | 5,160 | 5,160 | 5,160 | 5,190 | 5,010 | 10,882 |
| June 24, 2025 | 5,110 | 5,160 | 5,160 | 5,160 | 5,020 | 6,977 |
| June 23, 2025 | 5,100 | 5,110 | 5,110 | 5,110 | 4,930 | 6,919 |
| June 20, 2025 | 5,020 | 5,070 | 5,070 | 5,110 | 4,980 | 6,179 |
| June 19, 2025 | 5,090 | 5,030 | 5,030 | 5,090 | 4,915 | 2,779 |
| June 18, 2025 | 5,020 | 4,990 | 4,990 | 5,020 | 4,940 | 6,708 |
| June 17, 2025 | 4,950 | 5,020 | 5,020 | 5,020 | 4,905 | 8,937 |
| June 16, 2025 | 5,030 | 4,960 | 4,960 | 5,030 | 4,885 | 4,529 |
| June 13, 2025 | 5,100 | 4,995 | 4,995 | 5,130 | 4,935 | 16,433 |
| June 12, 2025 | 5,190 | 5,100 | 5,100 | 5,240 | 5,060 | 9,605 |
| June 11, 2025 | 5,190 | 5,190 | 5,190 | 5,200 | 5,110 | 8,648 |
| June 10, 2025 | 5,260 | 5,190 | 5,190 | 5,270 | 5,150 | 2,305 |
| June 09, 2025 | 5,180 | 5,230 | 5,230 | 5,310 | 5,180 | 14,990 |
| June 05, 2025 | 5,210 | 5,210 | 5,210 | 5,270 | 5,150 | 8,191 |
| June 04, 2025 | 5,250 | 5,210 | 5,210 | 5,250 | 5,130 | 6,323 |
| June 02, 2025 | 5,230 | 5,210 | 5,210 | 5,270 | 5,100 | 14,781 |
| May 30, 2025 | 5,200 | 5,230 | 5,230 | 5,280 | 5,110 | 10,957 |
| May 29, 2025 | 5,200 | 5,200 | 5,200 | 5,250 | 5,120 | 7,239 |
| May 28, 2025 | 5,190 | 5,200 | 5,200 | 5,300 | 5,100 | 5,063 |
| May 27, 2025 | 5,190 | 5,160 | 5,160 | 5,230 | 5,060 | 6,829 |
| May 26, 2025 | 5,140 | 5,190 | 5,190 | 5,210 | 5,030 | 4,929 |
| May 23, 2025 | 5,150 | 5,160 | 5,160 | 5,170 | 4,980 | 7,816 |
| May 22, 2025 | 5,050 | 5,120 | 5,120 | 5,290 | 5,030 | 37,264 |
| May 21, 2025 | 4,990 | 5,030 | 5,030 | 5,030 | 4,920 | 3,902 |
| May 20, 2025 | 4,800 | 4,990 | 4,990 | 4,995 | 4,800 | 13,816 |
| May 19, 2025 | 4,990 | 4,980 | 4,980 | 5,020 | 4,840 | 3,482 |
| May 16, 2025 | 4,880 | 4,980 | 4,980 | 4,995 | 4,855 | 8,227 |
| May 15, 2025 | 4,880 | 4,905 | 4,905 | 4,915 | 4,765 | 12,908 |
| May 14, 2025 | 4,895 | 4,895 | 4,895 | 4,895 | 4,690 | 16,613 |
| May 13, 2025 | 4,840 | 4,865 | 4,865 | 4,915 | 4,750 | 8,150 |
| May 12, 2025 | 4,730 | 4,840 | 4,840 | 4,850 | 4,660 | 10,818 |
| May 09, 2025 | 4,865 | 4,730 | 4,730 | 4,890 | 4,730 | 10,178 |
| May 08, 2025 | 4,995 | 4,865 | 4,865 | 4,995 | 4,795 | 10,521 |
| May 07, 2025 | 5,080 | 4,925 | 4,925 | 5,260 | 4,810 | 17,760 |
| May 02, 2025 | 5,230 | 5,180 | 5,180 | 5,300 | 5,100 | 15,207 |
| April 30, 2025 | 5,260 | 5,230 | 5,230 | 5,260 | 5,100 | 11,783 |
| April 29, 2025 | 5,310 | 5,270 | 5,270 | 5,320 | 5,150 | 9,158 |
| April 28, 2025 | 5,270 | 5,280 | 5,280 | 5,370 | 5,060 | 13,134 |
| April 25, 2025 | 5,250 | 5,270 | 5,270 | 5,300 | 5,160 | 4,434 |
| April 24, 2025 | 5,290 | 5,250 | 5,250 | 5,300 | 4,910 | 21,591 |
| April 23, 2025 | 5,300 | 5,200 | 5,200 | 5,350 | 5,130 | 13,905 |
| April 22, 2025 | 5,190 | 5,250 | 5,250 | 5,360 | 5,190 | 30,709 |
| April 21, 2025 | 5,190 | 5,200 | 5,200 | 5,330 | 5,170 | 25,450 |
| April 18, 2025 | 5,110 | 5,180 | 5,180 | 5,260 | 5,030 | 14,881 |
| April 17, 2025 | 5,080 | 5,080 | 5,080 | 5,270 | 5,000 | 9,644 |
| April 16, 2025 | 5,140 | 5,080 | 5,080 | 5,290 | 5,000 | 43,860 |
| April 15, 2025 | 4,900 | 5,380 | 5,380 | 5,380 | 4,800 | 133,038 |
| April 14, 2025 | 4,945 | 4,900 | 4,900 | 4,945 | 4,875 | 2,565 |