5,200.00
-40(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,240 | 5,200 | 5,200 | 5,390 | 5,160 | 55,464 |
| August 14, 2025 | 5,200 | 5,240 | 5,240 | 5,250 | 5,200 | 5,938 |
| August 13, 2025 | 5,250 | 5,230 | 5,230 | 5,250 | 5,200 | 5,056 |
| August 12, 2025 | 5,200 | 5,220 | 5,220 | 5,250 | 5,190 | 7,500 |
| August 11, 2025 | 5,220 | 5,200 | 5,200 | 5,260 | 5,180 | 8,707 |
| August 08, 2025 | 5,240 | 5,220 | 5,220 | 5,240 | 5,200 | 6,819 |
| August 07, 2025 | 5,230 | 5,220 | 5,220 | 5,240 | 5,160 | 12,889 |
| August 06, 2025 | 5,190 | 5,210 | 5,210 | 5,230 | 5,150 | 8,669 |
| August 05, 2025 | 5,180 | 5,190 | 5,190 | 5,260 | 5,170 | 8,396 |
| August 04, 2025 | 5,170 | 5,180 | 5,180 | 5,190 | 5,090 | 13,616 |
| August 01, 2025 | 5,290 | 5,120 | 5,120 | 5,290 | 5,120 | 40,999 |
| July 31, 2025 | 5,370 | 5,300 | 5,300 | 5,370 | 5,270 | 6,443 |
| July 30, 2025 | 5,350 | 5,290 | 5,290 | 5,350 | 5,250 | 67,633 |
| July 29, 2025 | 5,470 | 5,510 | 5,310 | 5,520 | 5,440 | 74,525 |
| July 28, 2025 | 5,420 | 5,470 | 5,271.45 | 5,480 | 5,400 | 24,269 |
| July 25, 2025 | 5,480 | 5,420 | 5,223.27 | 5,480 | 5,360 | 66,633 |
| July 24, 2025 | 5,510 | 5,420 | 5,223.27 | 5,510 | 5,410 | 62,117 |
| July 23, 2025 | 5,500 | 5,450 | 5,450 | 5,520 | 5,430 | 52,861 |
| July 22, 2025 | 5,520 | 5,490 | 5,490 | 5,540 | 5,480 | 54,506 |
| July 21, 2025 | 5,560 | 5,520 | 5,520 | 5,560 | 5,500 | 35,173 |
| July 18, 2025 | 5,600 | 5,550 | 5,550 | 5,600 | 5,510 | 69,500 |
| July 17, 2025 | 5,590 | 5,580 | 5,580 | 5,630 | 5,500 | 120,277 |
| July 16, 2025 | 5,540 | 5,590 | 5,590 | 5,630 | 5,470 | 83,581 |
| July 15, 2025 | 5,600 | 5,540 | 5,540 | 5,600 | 5,510 | 56,129 |
| July 14, 2025 | 5,650 | 5,620 | 5,620 | 5,650 | 5,570 | 29,013 |
| July 11, 2025 | 5,640 | 5,610 | 5,610 | 5,670 | 5,600 | 32,498 |
| July 10, 2025 | 5,560 | 5,640 | 5,640 | 5,640 | 5,560 | 18,750 |
| July 09, 2025 | 5,530 | 5,570 | 5,570 | 5,580 | 5,520 | 12,646 |
| July 08, 2025 | 5,550 | 5,530 | 5,530 | 5,590 | 5,520 | 20,876 |
| July 07, 2025 | 5,540 | 5,550 | 5,550 | 5,550 | 5,490 | 9,930 |
| July 04, 2025 | 5,520 | 5,540 | 5,540 | 5,560 | 5,500 | 8,215 |
| July 03, 2025 | 5,470 | 5,520 | 5,520 | 5,550 | 5,450 | 17,469 |
| July 02, 2025 | 5,460 | 5,470 | 5,470 | 5,470 | 5,400 | 3,744 |
| July 01, 2025 | 5,370 | 5,440 | 5,440 | 5,460 | 5,370 | 13,106 |
| June 30, 2025 | 5,400 | 5,420 | 5,420 | 5,440 | 5,360 | 17,852 |
| June 27, 2025 | 5,440 | 5,430 | 5,430 | 5,440 | 5,410 | 4,497 |
| June 26, 2025 | 5,550 | 5,440 | 5,440 | 5,550 | 5,410 | 24,117 |
| June 25, 2025 | 5,500 | 5,550 | 5,550 | 5,550 | 5,460 | 19,410 |
| June 24, 2025 | 5,490 | 5,540 | 5,540 | 5,540 | 5,480 | 13,721 |
| June 23, 2025 | 5,490 | 5,490 | 5,490 | 5,510 | 5,390 | 28,879 |
| June 20, 2025 | 5,500 | 5,490 | 5,490 | 5,520 | 5,450 | 22,330 |
| June 19, 2025 | 5,460 | 5,510 | 5,510 | 5,520 | 5,450 | 9,839 |
| June 18, 2025 | 5,470 | 5,460 | 5,460 | 5,480 | 5,440 | 7,964 |
| June 17, 2025 | 5,500 | 5,470 | 5,470 | 5,530 | 5,470 | 13,257 |
| June 16, 2025 | 5,490 | 5,500 | 5,500 | 5,510 | 5,380 | 21,170 |
| June 13, 2025 | 5,590 | 5,490 | 5,490 | 5,590 | 5,440 | 32,543 |
| June 12, 2025 | 5,520 | 5,540 | 5,540 | 5,570 | 5,510 | 29,142 |
| June 11, 2025 | 5,570 | 5,520 | 5,520 | 5,570 | 5,490 | 34,332 |
| June 10, 2025 | 5,550 | 5,500 | 5,500 | 5,550 | 5,490 | 36,213 |
| June 09, 2025 | 5,460 | 5,550 | 5,550 | 5,570 | 5,430 | 65,705 |
| June 05, 2025 | 5,420 | 5,440 | 5,440 | 5,460 | 5,350 | 13,819 |
| June 04, 2025 | 5,370 | 5,420 | 5,420 | 5,430 | 5,350 | 12,096 |
| June 02, 2025 | 5,310 | 5,350 | 5,350 | 5,370 | 5,310 | 5,844 |
| May 30, 2025 | 5,350 | 5,330 | 5,330 | 5,380 | 5,320 | 15,543 |
| May 29, 2025 | 5,320 | 5,360 | 5,360 | 5,370 | 5,300 | 28,197 |
| May 28, 2025 | 5,240 | 5,300 | 5,300 | 5,310 | 5,240 | 6,095 |
| May 27, 2025 | 5,250 | 5,240 | 5,240 | 5,270 | 5,200 | 1,830 |
| May 26, 2025 | 5,140 | 5,250 | 5,250 | 5,300 | 5,140 | 12,987 |
| May 23, 2025 | 5,200 | 5,200 | 5,200 | 5,220 | 5,170 | 6,937 |
| May 22, 2025 | 5,200 | 5,200 | 5,200 | 5,220 | 5,170 | 4,601 |