5,270.00
+20(+0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 11, 2025 | 4,780 | 4,890 | 4,890 | 4,945 | 4,760 | 18,971 |
| April 10, 2025 | 4,700 | 4,790 | 4,790 | 4,800 | 4,700 | 29,316 |
| April 09, 2025 | 4,760 | 4,700 | 4,700 | 4,765 | 4,585 | 6,427 |
| April 08, 2025 | 4,760 | 4,780 | 4,780 | 4,805 | 4,695 | 12,124 |
| April 07, 2025 | 4,830 | 4,760 | 4,760 | 4,830 | 4,565 | 8,712 |
| April 04, 2025 | 4,615 | 4,720 | 4,720 | 4,850 | 4,500 | 17,762 |
| April 03, 2025 | 4,735 | 4,635 | 4,635 | 4,745 | 4,590 | 22,364 |
| April 02, 2025 | 4,765 | 4,755 | 4,755 | 4,765 | 4,665 | 5,000 |
| April 01, 2025 | 4,600 | 4,770 | 4,770 | 4,770 | 4,585 | 19,287 |
| March 31, 2025 | 4,750 | 4,625 | 4,625 | 4,750 | 4,520 | 7,645 |
| March 28, 2025 | 4,690 | 4,660 | 4,660 | 4,700 | 4,610 | 7,954 |
| March 27, 2025 | 4,710 | 4,695 | 4,695 | 4,765 | 4,685 | 2,985 |
| March 26, 2025 | 4,710 | 4,710 | 4,710 | 4,725 | 4,625 | 7,600 |
| March 25, 2025 | 4,720 | 4,715 | 4,715 | 4,755 | 4,580 | 9,670 |
| March 24, 2025 | 4,695 | 4,720 | 4,720 | 4,740 | 4,600 | 10,310 |
| March 21, 2025 | 4,805 | 4,685 | 4,685 | 4,805 | 4,650 | 16,930 |
| March 20, 2025 | 4,785 | 4,775 | 4,775 | 4,915 | 4,740 | 2,294 |
| March 19, 2025 | 4,790 | 4,745 | 4,745 | 4,790 | 4,717 | 6,442 |
| March 18, 2025 | 4,775 | 4,785 | 4,785 | 4,790 | 4,720 | 6,483 |
| March 17, 2025 | 4,925 | 4,730 | 4,730 | 4,925 | 4,720 | 4,080 |
| March 14, 2025 | 4,825 | 4,795 | 4,795 | 4,830 | 4,740 | 11,075 |
| March 13, 2025 | 4,890 | 4,770 | 4,770 | 4,890 | 4,770 | 1,957 |
| March 12, 2025 | 4,820 | 4,830 | 4,830 | 4,900 | 4,755 | 4,533 |
| March 11, 2025 | 4,820 | 4,845 | 4,845 | 4,860 | 4,715 | 2,892 |
| March 10, 2025 | 4,975 | 4,890 | 4,890 | 4,975 | 4,780 | 3,123 |
| March 07, 2025 | 4,850 | 4,895 | 4,895 | 4,960 | 4,805 | 5,696 |
| March 06, 2025 | 4,795 | 4,870 | 4,870 | 4,875 | 4,690 | 9,211 |
| March 05, 2025 | 4,835 | 4,785 | 4,785 | 4,850 | 4,710 | 1,629 |
| March 04, 2025 | 4,640 | 4,855 | 4,855 | 4,855 | 4,500 | 9,377 |
| February 28, 2025 | 4,835 | 4,780 | 4,780 | 4,860 | 4,700 | 2,325 |
| February 27, 2025 | 4,870 | 4,835 | 4,835 | 4,870 | 4,690 | 7,343 |
| February 26, 2025 | 4,880 | 4,825 | 4,825 | 4,880 | 4,800 | 1,850 |
| February 25, 2025 | 4,840 | 4,820 | 4,820 | 4,880 | 4,730 | 1,464 |
| February 24, 2025 | 4,835 | 4,830 | 4,830 | 4,850 | 4,825 | 2,160 |
| February 21, 2025 | 4,855 | 4,835 | 4,835 | 4,855 | 4,795 | 6,592 |
| February 20, 2025 | 4,835 | 4,815 | 4,815 | 4,835 | 4,735 | 4,267 |
| February 19, 2025 | 4,765 | 4,760 | 4,760 | 4,820 | 4,690 | 5,337 |
| February 18, 2025 | 4,825 | 4,700 | 4,700 | 4,890 | 4,625 | 6,739 |
| February 17, 2025 | 4,820 | 4,810 | 4,810 | 4,905 | 4,750 | 6,061 |
| February 14, 2025 | 4,965 | 4,815 | 4,815 | 5,450 | 4,770 | 84,802 |
| February 13, 2025 | 4,785 | 4,830 | 4,830 | 4,880 | 4,755 | 22,549 |
| February 12, 2025 | 4,865 | 4,785 | 4,785 | 4,865 | 4,710 | 3,994 |
| February 11, 2025 | 4,845 | 4,830 | 4,830 | 4,865 | 4,750 | 4,658 |
| February 10, 2025 | 4,845 | 4,830 | 4,830 | 4,850 | 4,805 | 2,936 |
| February 07, 2025 | 4,705 | 4,815 | 4,815 | 4,845 | 4,685 | 20,223 |
| February 06, 2025 | 4,655 | 4,685 | 4,685 | 4,715 | 4,655 | 7,375 |
| February 05, 2025 | 4,675 | 4,680 | 4,680 | 4,715 | 4,630 | 3,435 |
| February 04, 2025 | 4,600 | 4,630 | 4,630 | 4,670 | 4,600 | 4,258 |
| February 03, 2025 | 4,595 | 4,600 | 4,600 | 4,665 | 4,510 | 3,598 |
| January 31, 2025 | 4,690 | 4,620 | 4,620 | 4,690 | 4,555 | 4,740 |