5,670.00
-80(-1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,810 | 5,670 | 5,670 | 5,810 | 5,660 | 67,051 |
| August 14, 2025 | 5,840 | 5,750 | 5,750 | 5,880 | 5,730 | 65,906 |
| August 13, 2025 | 5,850 | 5,830 | 5,830 | 5,900 | 5,800 | 47,756 |
| August 12, 2025 | 5,890 | 5,830 | 5,830 | 5,890 | 5,810 | 32,952 |
| August 11, 2025 | 5,880 | 5,820 | 5,820 | 5,950 | 5,810 | 55,329 |
| August 08, 2025 | 5,850 | 5,890 | 5,890 | 5,980 | 5,840 | 52,188 |
| August 07, 2025 | 5,950 | 5,850 | 5,850 | 5,950 | 5,840 | 112,531 |
| August 06, 2025 | 5,810 | 5,930 | 5,930 | 5,960 | 5,800 | 105,492 |
| August 05, 2025 | 5,810 | 5,870 | 5,870 | 5,930 | 5,810 | 74,137 |
| August 04, 2025 | 5,700 | 5,860 | 5,860 | 5,880 | 5,620 | 122,259 |
| August 01, 2025 | 6,000 | 5,700 | 5,700 | 6,000 | 5,700 | 170,311 |
| July 31, 2025 | 6,160 | 5,960 | 5,960 | 6,200 | 5,880 | 177,546 |
| July 30, 2025 | 6,070 | 6,050 | 6,050 | 6,170 | 6,050 | 60,393 |
| July 29, 2025 | 6,110 | 6,070 | 6,070 | 6,170 | 6,010 | 84,185 |
| July 28, 2025 | 6,130 | 6,160 | 6,160 | 6,170 | 6,000 | 113,908 |
| July 25, 2025 | 6,200 | 6,100 | 6,100 | 6,220 | 6,100 | 93,784 |
| July 24, 2025 | 6,270 | 6,230 | 6,230 | 6,390 | 6,160 | 133,845 |
| July 23, 2025 | 6,170 | 6,250 | 6,250 | 6,270 | 6,160 | 69,968 |
| July 22, 2025 | 6,220 | 6,160 | 6,160 | 6,240 | 6,130 | 93,032 |
| July 21, 2025 | 6,230 | 6,230 | 6,230 | 6,260 | 6,170 | 72,787 |
| July 18, 2025 | 6,280 | 6,230 | 6,230 | 6,320 | 6,160 | 120,057 |
| July 17, 2025 | 6,260 | 6,250 | 6,250 | 6,330 | 6,170 | 77,418 |
| July 16, 2025 | 6,400 | 6,250 | 6,250 | 6,400 | 6,250 | 198,671 |
| July 15, 2025 | 6,490 | 6,350 | 6,350 | 6,490 | 6,300 | 231,095 |
| July 14, 2025 | 6,450 | 6,500 | 6,500 | 6,570 | 6,400 | 134,947 |
| July 11, 2025 | 6,390 | 6,430 | 6,430 | 6,460 | 6,330 | 90,132 |
| July 10, 2025 | 6,340 | 6,430 | 6,430 | 6,490 | 6,330 | 162,218 |
| July 09, 2025 | 6,500 | 6,350 | 6,350 | 6,510 | 6,280 | 167,835 |
| July 08, 2025 | 6,370 | 6,490 | 6,490 | 6,500 | 6,340 | 155,707 |
| July 07, 2025 | 6,510 | 6,370 | 6,370 | 6,510 | 6,300 | 56,610 |
| July 04, 2025 | 6,410 | 6,320 | 6,320 | 6,430 | 6,300 | 108,357 |
| July 03, 2025 | 6,270 | 6,370 | 6,370 | 6,380 | 6,170 | 266,638 |
| July 02, 2025 | 6,180 | 6,280 | 6,280 | 6,280 | 6,100 | 79,535 |
| July 01, 2025 | 6,050 | 6,240 | 6,240 | 6,260 | 6,040 | 88,446 |
| June 30, 2025 | 6,170 | 6,100 | 6,100 | 6,180 | 6,030 | 221,755 |
| June 27, 2025 | 6,410 | 6,140 | 6,140 | 6,410 | 6,110 | 190,791 |
| June 26, 2025 | 6,620 | 6,410 | 6,410 | 6,620 | 6,340 | 425,708 |
| June 25, 2025 | 6,500 | 6,620 | 6,620 | 6,700 | 6,460 | 409,540 |
| June 24, 2025 | 6,400 | 6,480 | 6,480 | 6,480 | 6,330 | 409,435 |
| June 23, 2025 | 6,440 | 6,360 | 6,360 | 6,450 | 6,180 | 409,288 |
| June 20, 2025 | 6,410 | 6,320 | 6,320 | 6,470 | 6,310 | 309,430 |
| June 19, 2025 | 6,380 | 6,410 | 6,410 | 6,440 | 6,290 | 291,810 |
| June 18, 2025 | 6,290 | 6,380 | 6,380 | 6,380 | 6,220 | 204,958 |
| June 17, 2025 | 6,330 | 6,320 | 6,320 | 6,350 | 6,240 | 259,691 |
| June 16, 2025 | 6,170 | 6,330 | 6,330 | 6,380 | 6,090 | 387,205 |
| June 13, 2025 | 6,350 | 6,160 | 6,160 | 6,350 | 6,140 | 264,174 |
| June 12, 2025 | 6,440 | 6,320 | 6,320 | 6,440 | 6,300 | 237,571 |
| June 11, 2025 | 6,450 | 6,400 | 6,400 | 6,450 | 6,290 | 369,034 |
| June 10, 2025 | 6,580 | 6,440 | 6,440 | 6,580 | 6,320 | 243,150 |
| June 09, 2025 | 6,670 | 6,470 | 6,470 | 6,810 | 6,410 | 459,442 |
| June 05, 2025 | 6,760 | 6,660 | 6,660 | 6,890 | 6,590 | 398,981 |
| June 04, 2025 | 6,740 | 6,750 | 6,750 | 6,830 | 6,270 | 622,399 |
| June 02, 2025 | 6,710 | 6,740 | 6,740 | 6,790 | 6,510 | 514,905 |
| May 30, 2025 | 6,460 | 6,710 | 6,710 | 6,780 | 6,410 | 611,705 |
| May 29, 2025 | 6,220 | 6,440 | 6,440 | 6,480 | 6,200 | 287,256 |
| May 28, 2025 | 6,030 | 6,190 | 6,190 | 6,220 | 5,970 | 111,833 |
| May 27, 2025 | 6,130 | 6,030 | 6,030 | 6,130 | 5,990 | 171,865 |
| May 26, 2025 | 6,120 | 6,130 | 6,130 | 6,150 | 6,030 | 130,682 |
| May 23, 2025 | 6,190 | 6,140 | 6,140 | 6,210 | 6,100 | 131,994 |
| May 22, 2025 | 6,200 | 6,160 | 6,160 | 6,360 | 6,160 | 195,304 |