5,430.00
-220(-3.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,560 | 5,430 | 5,430 | 5,580 | 5,370 | 1.06M |
| August 14, 2025 | 5,750 | 5,650 | 5,650 | 5,860 | 5,600 | 869,058 |
| August 13, 2025 | 5,720 | 5,640 | 5,640 | 5,720 | 5,550 | 495,896 |
| August 12, 2025 | 5,640 | 5,620 | 5,620 | 5,890 | 5,600 | 1.31M |
| August 11, 2025 | 5,680 | 5,650 | 5,650 | 5,760 | 5,390 | 1.71M |
| August 08, 2025 | 5,710 | 5,610 | 5,610 | 5,760 | 5,610 | 654,087 |
| August 07, 2025 | 5,800 | 5,700 | 5,700 | 5,810 | 5,640 | 1.14M |
| August 06, 2025 | 5,590 | 5,680 | 5,680 | 5,710 | 5,520 | 625,746 |
| August 05, 2025 | 5,620 | 5,640 | 5,640 | 5,750 | 5,570 | 1.18M |
| August 04, 2025 | 5,420 | 5,600 | 5,600 | 5,610 | 5,410 | 1.22M |
| August 01, 2025 | 5,730 | 5,430 | 5,430 | 5,730 | 5,410 | 2.54M |
| July 31, 2025 | 5,830 | 5,860 | 5,860 | 5,970 | 5,770 | 1.06M |
| July 30, 2025 | 6,000 | 5,790 | 5,790 | 6,010 | 5,770 | 1.5M |
| July 29, 2025 | 6,000 | 5,940 | 5,940 | 6,020 | 5,860 | 1.19M |
| July 28, 2025 | 6,220 | 6,020 | 6,020 | 6,230 | 5,980 | 1.47M |
| July 25, 2025 | 6,110 | 6,180 | 6,180 | 6,390 | 6,100 | 1.17M |
| July 24, 2025 | 6,260 | 6,160 | 6,160 | 6,330 | 6,050 | 1.48M |
| July 23, 2025 | 6,410 | 6,230 | 6,230 | 6,410 | 6,180 | 1.23M |
| July 22, 2025 | 6,500 | 6,380 | 6,380 | 6,570 | 6,310 | 1.36M |
| July 21, 2025 | 6,470 | 6,450 | 6,450 | 6,600 | 6,400 | 1.8M |
| July 18, 2025 | 6,650 | 6,580 | 6,580 | 6,670 | 6,470 | 1.49M |
| July 17, 2025 | 6,720 | 6,580 | 6,580 | 6,750 | 6,500 | 1.82M |
| July 16, 2025 | 6,840 | 6,620 | 6,620 | 6,870 | 6,570 | 3.05M |
| July 15, 2025 | 7,110 | 7,000 | 7,000 | 7,160 | 6,920 | 2.43M |
| July 14, 2025 | 7,260 | 7,180 | 7,180 | 7,270 | 6,880 | 3.89M |
| July 11, 2025 | 7,340 | 7,260 | 7,260 | 7,490 | 7,090 | 6.2M |
| July 10, 2025 | 7,190 | 7,070 | 7,070 | 7,230 | 6,940 | 4.88M |
| July 09, 2025 | 6,720 | 6,980 | 6,980 | 6,990 | 6,530 | 5.69M |
| July 08, 2025 | 6,150 | 6,570 | 6,570 | 6,620 | 6,130 | 2.54M |
| July 07, 2025 | 6,070 | 6,230 | 6,230 | 6,370 | 6,040 | 1.57M |
| July 04, 2025 | 6,520 | 6,250 | 6,250 | 6,620 | 6,230 | 2.44M |
| July 03, 2025 | 6,670 | 6,510 | 6,510 | 6,710 | 6,390 | 2.97M |
| July 02, 2025 | 7,120 | 6,650 | 6,650 | 7,140 | 6,590 | 4.48M |
| July 01, 2025 | 6,760 | 6,810 | 6,810 | 6,940 | 6,740 | 3.64M |
| June 30, 2025 | 6,690 | 6,610 | 6,610 | 6,770 | 6,560 | 2.56M |
| June 27, 2025 | 6,900 | 6,720 | 6,720 | 6,980 | 6,670 | 3.03M |
| June 26, 2025 | 6,730 | 6,800 | 6,800 | 6,900 | 6,350 | 4.88M |
| June 25, 2025 | 6,870 | 6,830 | 6,830 | 6,890 | 6,580 | 3.06M |
| June 24, 2025 | 7,050 | 6,850 | 6,850 | 7,230 | 6,720 | 5.14M |
| June 23, 2025 | 6,500 | 6,750 | 6,750 | 6,970 | 6,390 | 5.98M |
| June 20, 2025 | 6,810 | 6,850 | 6,850 | 6,900 | 6,680 | 3.12M |
| June 19, 2025 | 7,230 | 6,900 | 6,900 | 7,300 | 6,680 | 5.48M |
| June 18, 2025 | 6,670 | 6,920 | 6,920 | 7,050 | 6,580 | 6.36M |
| June 17, 2025 | 6,800 | 6,700 | 6,700 | 7,060 | 6,310 | 12.87M |
| June 16, 2025 | 5,930 | 6,210 | 6,210 | 6,250 | 5,900 | 4.02M |
| June 13, 2025 | 6,290 | 6,010 | 6,010 | 6,380 | 5,860 | 5.75M |
| June 12, 2025 | 5,540 | 6,350 | 6,350 | 6,800 | 5,510 | 18.07M |
| June 11, 2025 | 5,360 | 5,560 | 5,560 | 5,620 | 5,270 | 3.72M |
| June 10, 2025 | 5,510 | 5,430 | 5,430 | 5,520 | 5,200 | 5.07M |
| June 09, 2025 | 5,010 | 5,310 | 5,310 | 5,430 | 4,955 | 6.66M |
| June 05, 2025 | 4,825 | 4,860 | 4,860 | 4,865 | 4,590 | 3.84M |
| June 04, 2025 | 4,500 | 4,790 | 4,790 | 4,800 | 4,495 | 6.5M |
| June 02, 2025 | 4,520 | 4,370 | 4,370 | 4,570 | 4,305 | 2.31M |
| May 30, 2025 | 4,690 | 4,460 | 4,460 | 4,690 | 4,365 | 3.04M |
| May 29, 2025 | 4,215 | 4,520 | 4,520 | 4,560 | 4,190 | 5.29M |
| May 28, 2025 | 4,145 | 4,170 | 4,170 | 4,255 | 4,100 | 1.39M |
| May 27, 2025 | 4,245 | 4,100 | 4,100 | 4,250 | 4,045 | 1.72M |
| May 26, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,155 | 1.68M |
| May 23, 2025 | 4,260 | 4,305 | 4,305 | 4,375 | 4,100 | 2.77M |
| May 22, 2025 | 4,255 | 4,190 | 4,190 | 4,285 | 4,105 | 3.22M |