5,650.00
+50(+0.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,660 | 5,650 | 5,650 | 5,730 | 5,520 | 235,750 |
| August 14, 2025 | 5,630 | 5,600 | 5,600 | 5,660 | 5,530 | 161,717 |
| August 13, 2025 | 5,710 | 5,600 | 5,600 | 5,750 | 5,500 | 302,732 |
| August 12, 2025 | 5,680 | 5,710 | 5,710 | 5,890 | 5,630 | 450,460 |
| August 11, 2025 | 5,990 | 5,810 | 5,810 | 6,020 | 5,720 | 1.35M |
| August 08, 2025 | 5,730 | 5,590 | 5,590 | 5,760 | 5,480 | 473,778 |
| August 07, 2025 | 5,560 | 5,570 | 5,570 | 5,670 | 5,470 | 444,800 |
| August 06, 2025 | 5,580 | 5,410 | 5,410 | 5,590 | 5,340 | 375,557 |
| August 05, 2025 | 5,710 | 5,620 | 5,620 | 5,730 | 5,500 | 710,235 |
| August 04, 2025 | 4,800 | 5,750 | 5,750 | 5,820 | 4,800 | 2.8M |
| August 01, 2025 | 5,050 | 4,880 | 4,880 | 5,050 | 4,870 | 122,099 |
| July 31, 2025 | 5,000 | 5,060 | 5,060 | 5,200 | 4,935 | 188,400 |
| July 30, 2025 | 5,020 | 4,985 | 4,985 | 5,020 | 4,950 | 31,834 |
| July 29, 2025 | 5,020 | 4,990 | 4,990 | 5,020 | 4,935 | 59,205 |
| July 28, 2025 | 5,030 | 4,990 | 4,990 | 5,090 | 4,990 | 57,646 |
| July 25, 2025 | 5,110 | 5,050 | 5,050 | 5,120 | 5,030 | 49,883 |
| July 24, 2025 | 5,110 | 5,100 | 5,100 | 5,170 | 5,080 | 99,374 |
| July 23, 2025 | 5,090 | 5,100 | 5,100 | 5,150 | 5,010 | 82,530 |
| July 22, 2025 | 5,180 | 5,080 | 5,080 | 5,220 | 5,030 | 164,071 |
| July 21, 2025 | 5,190 | 5,200 | 5,200 | 5,230 | 5,130 | 84,918 |
| July 18, 2025 | 5,180 | 5,140 | 5,140 | 5,180 | 5,090 | 42,199 |
| July 17, 2025 | 5,200 | 5,120 | 5,120 | 5,230 | 5,090 | 80,360 |
| July 16, 2025 | 5,280 | 5,180 | 5,180 | 5,280 | 5,140 | 50,761 |
| July 15, 2025 | 5,320 | 5,280 | 5,280 | 5,350 | 5,240 | 95,667 |
| July 14, 2025 | 5,310 | 5,320 | 5,320 | 5,350 | 5,240 | 211,874 |
| July 11, 2025 | 5,280 | 5,300 | 5,300 | 5,340 | 5,240 | 182,981 |
| July 10, 2025 | 5,270 | 5,250 | 5,250 | 5,270 | 5,170 | 126,403 |
| July 09, 2025 | 5,200 | 5,230 | 5,230 | 5,290 | 5,160 | 101,607 |
| July 08, 2025 | 5,040 | 5,150 | 5,150 | 5,180 | 5,040 | 165,191 |
| July 07, 2025 | 5,050 | 5,060 | 5,060 | 5,070 | 4,980 | 83,367 |
| July 04, 2025 | 5,240 | 5,050 | 5,050 | 5,240 | 5,030 | 140,609 |
| July 03, 2025 | 5,200 | 5,240 | 5,240 | 5,240 | 5,140 | 52,927 |
| July 02, 2025 | 5,260 | 5,220 | 5,220 | 5,270 | 5,120 | 202,840 |
| July 01, 2025 | 5,290 | 5,210 | 5,210 | 5,350 | 5,150 | 152,684 |
| June 30, 2025 | 5,280 | 5,330 | 5,330 | 5,360 | 5,250 | 165,151 |
| June 27, 2025 | 5,300 | 5,250 | 5,250 | 5,370 | 5,230 | 177,789 |
| June 26, 2025 | 5,260 | 5,270 | 5,270 | 5,360 | 5,190 | 202,353 |
| June 25, 2025 | 5,350 | 5,290 | 5,290 | 5,410 | 5,220 | 204,145 |
| June 24, 2025 | 5,260 | 5,320 | 5,320 | 5,390 | 5,220 | 293,423 |
| June 23, 2025 | 5,170 | 5,170 | 5,170 | 5,240 | 5,020 | 218,814 |
| June 20, 2025 | 5,340 | 5,280 | 5,280 | 5,410 | 5,270 | 269,041 |
| June 19, 2025 | 5,230 | 5,320 | 5,320 | 5,330 | 5,140 | 238,418 |
| June 18, 2025 | 5,250 | 5,220 | 5,220 | 5,290 | 5,190 | 247,270 |
| June 17, 2025 | 5,210 | 5,290 | 5,290 | 5,370 | 5,170 | 377,468 |
| June 16, 2025 | 4,955 | 5,140 | 5,140 | 5,180 | 4,925 | 104,248 |
| June 13, 2025 | 5,180 | 5,040 | 5,040 | 5,280 | 4,955 | 328,014 |
| June 12, 2025 | 5,180 | 5,160 | 5,160 | 5,240 | 5,110 | 119,200 |
| June 11, 2025 | 5,200 | 5,110 | 5,110 | 5,200 | 5,040 | 173,211 |
| June 10, 2025 | 4,990 | 5,120 | 5,120 | 5,210 | 4,970 | 274,986 |
| June 09, 2025 | 4,975 | 4,955 | 4,955 | 4,990 | 4,920 | 138,403 |
| June 05, 2025 | 4,970 | 4,960 | 4,960 | 5,000 | 4,925 | 147,669 |
| June 04, 2025 | 4,990 | 4,965 | 4,965 | 4,995 | 4,915 | 127,773 |
| June 02, 2025 | 5,060 | 4,980 | 4,980 | 5,060 | 4,925 | 145,914 |
| May 30, 2025 | 5,310 | 5,110 | 5,110 | 5,400 | 5,050 | 306,386 |
| May 29, 2025 | 5,170 | 5,340 | 5,340 | 5,360 | 5,170 | 334,677 |
| May 28, 2025 | 5,200 | 5,130 | 5,130 | 5,240 | 5,100 | 269,863 |
| May 27, 2025 | 5,410 | 5,160 | 5,160 | 5,430 | 5,150 | 376,497 |
| May 26, 2025 | 5,360 | 5,400 | 5,400 | 5,480 | 5,260 | 490,581 |
| May 23, 2025 | 5,510 | 5,450 | 5,450 | 5,560 | 5,370 | 335,757 |
| May 22, 2025 | 5,540 | 5,490 | 5,490 | 5,560 | 5,310 | 422,107 |