5,380.00
+50(+0.94%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5,350 | 5,380 | 5,380 | 5,380 | 5,280 | 29,052 |
September 04, 2025 | 5,240 | 5,330 | 5,330 | 5,380 | 5,240 | 66,789 |
September 03, 2025 | 5,310 | 5,240 | 5,240 | 5,340 | 5,210 | 77,949 |
September 02, 2025 | 5,260 | 5,310 | 5,310 | 5,400 | 5,260 | 67,272 |
September 01, 2025 | 5,360 | 5,290 | 5,290 | 5,440 | 5,240 | 85,882 |
August 29, 2025 | 5,310 | 5,330 | 5,330 | 5,410 | 5,280 | 91,089 |
August 28, 2025 | 5,310 | 5,280 | 5,280 | 5,330 | 5,250 | 37,513 |
August 27, 2025 | 5,370 | 5,310 | 5,310 | 5,380 | 5,310 | 38,544 |
August 26, 2025 | 5,350 | 5,360 | 5,360 | 5,410 | 5,330 | 75,283 |
August 25, 2025 | 5,330 | 5,380 | 5,380 | 5,400 | 5,330 | 47,489 |
August 22, 2025 | 5,310 | 5,330 | 5,330 | 5,380 | 5,310 | 45,590 |
August 21, 2025 | 5,250 | 5,300 | 5,300 | 5,350 | 5,250 | 64,768 |
August 20, 2025 | 5,330 | 5,300 | 5,300 | 5,370 | 5,180 | 112,092 |
August 19, 2025 | 5,360 | 5,330 | 5,330 | 5,400 | 5,290 | 55,903 |
August 18, 2025 | 5,330 | 5,330 | 5,330 | 5,390 | 5,210 | 61,989 |
August 14, 2025 | 5,330 | 5,310 | 5,310 | 5,450 | 5,270 | 83,766 |
August 13, 2025 | 5,360 | 5,330 | 5,330 | 5,390 | 5,280 | 57,625 |
August 12, 2025 | 5,400 | 5,340 | 5,340 | 5,430 | 5,320 | 54,545 |
August 11, 2025 | 5,470 | 5,380 | 5,380 | 5,500 | 5,360 | 111,596 |
August 08, 2025 | 5,350 | 5,430 | 5,430 | 5,480 | 5,350 | 191,530 |
August 07, 2025 | 5,310 | 5,300 | 5,300 | 5,360 | 5,280 | 47,735 |
August 06, 2025 | 5,300 | 5,260 | 5,260 | 5,300 | 5,210 | 25,314 |
August 05, 2025 | 5,300 | 5,280 | 5,280 | 5,390 | 5,270 | 66,274 |
August 04, 2025 | 5,260 | 5,280 | 5,280 | 5,380 | 5,210 | 43,144 |
August 01, 2025 | 5,400 | 5,260 | 5,260 | 5,400 | 5,220 | 76,005 |
July 31, 2025 | 5,350 | 5,440 | 5,440 | 5,490 | 5,340 | 159,398 |
July 30, 2025 | 5,320 | 5,270 | 5,270 | 5,350 | 5,270 | 47,186 |
July 29, 2025 | 5,250 | 5,320 | 5,320 | 5,360 | 5,200 | 62,122 |
July 28, 2025 | 5,330 | 5,230 | 5,230 | 5,340 | 5,210 | 55,730 |
July 25, 2025 | 5,150 | 5,330 | 5,330 | 5,430 | 5,110 | 153,237 |
July 24, 2025 | 5,290 | 5,140 | 5,140 | 5,340 | 5,130 | 112,725 |
July 23, 2025 | 5,300 | 5,290 | 5,290 | 5,310 | 5,190 | 49,724 |
July 22, 2025 | 5,320 | 5,290 | 5,290 | 5,340 | 5,240 | 45,638 |
July 21, 2025 | 5,310 | 5,320 | 5,320 | 5,380 | 5,260 | 39,759 |
July 18, 2025 | 5,280 | 5,270 | 5,270 | 5,310 | 5,240 | 38,643 |
July 17, 2025 | 5,260 | 5,280 | 5,280 | 5,290 | 5,210 | 48,956 |
July 16, 2025 | 5,340 | 5,260 | 5,260 | 5,340 | 5,250 | 53,122 |
July 15, 2025 | 5,330 | 5,340 | 5,340 | 5,360 | 5,260 | 68,618 |
July 14, 2025 | 5,380 | 5,330 | 5,330 | 5,400 | 5,330 | 80,727 |
July 11, 2025 | 5,420 | 5,420 | 5,420 | 5,510 | 5,310 | 214,819 |
July 10, 2025 | 5,240 | 5,420 | 5,420 | 5,420 | 5,240 | 162,208 |
July 09, 2025 | 5,210 | 5,240 | 5,240 | 5,300 | 5,200 | 69,443 |
July 08, 2025 | 5,240 | 5,240 | 5,240 | 5,270 | 5,200 | 40,336 |
July 07, 2025 | 5,210 | 5,240 | 5,240 | 5,240 | 5,160 | 42,029 |
July 04, 2025 | 5,280 | 5,200 | 5,200 | 5,310 | 5,190 | 71,100 |
July 03, 2025 | 5,230 | 5,280 | 5,280 | 5,330 | 5,200 | 58,313 |
July 02, 2025 | 5,300 | 5,230 | 5,230 | 5,310 | 5,160 | 120,598 |
July 01, 2025 | 5,300 | 5,280 | 5,280 | 5,390 | 5,260 | 179,698 |
June 30, 2025 | 5,280 | 5,330 | 5,330 | 5,390 | 5,280 | 65,276 |
June 27, 2025 | 5,430 | 5,280 | 5,280 | 5,430 | 5,250 | 72,251 |
June 26, 2025 | 5,390 | 5,370 | 5,370 | 5,410 | 5,290 | 95,645 |
June 25, 2025 | 5,470 | 5,380 | 5,380 | 5,480 | 5,370 | 95,735 |
June 24, 2025 | 5,370 | 5,470 | 5,470 | 5,480 | 5,330 | 150,393 |
June 23, 2025 | 5,330 | 5,310 | 5,310 | 5,390 | 5,260 | 152,351 |
June 20, 2025 | 5,510 | 5,490 | 5,490 | 5,510 | 5,410 | 123,332 |
June 19, 2025 | 5,590 | 5,500 | 5,500 | 5,590 | 5,430 | 156,829 |
June 18, 2025 | 5,570 | 5,600 | 5,600 | 5,630 | 5,450 | 227,723 |
June 17, 2025 | 5,600 | 5,560 | 5,560 | 5,720 | 5,450 | 877,111 |
June 16, 2025 | 5,220 | 5,320 | 5,320 | 5,340 | 5,120 | 175,913 |
June 13, 2025 | 5,370 | 5,240 | 5,240 | 5,390 | 5,180 | 238,603 |