5,270.00
-70(-1.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,440 | 5,340 | 5,340 | 5,490 | 5,320 | 122,780 |
| August 14, 2025 | 5,490 | 5,440 | 5,440 | 5,610 | 5,390 | 149,615 |
| August 13, 2025 | 5,560 | 5,510 | 5,510 | 5,620 | 5,370 | 209,844 |
| August 12, 2025 | 5,770 | 5,560 | 5,560 | 5,960 | 5,560 | 380,561 |
| August 11, 2025 | 5,740 | 5,720 | 5,720 | 6,090 | 5,610 | 715,352 |
| August 08, 2025 | 5,800 | 5,780 | 5,780 | 6,020 | 5,600 | 499,406 |
| August 07, 2025 | 5,360 | 5,850 | 5,850 | 6,250 | 5,310 | 2.46M |
| August 06, 2025 | 5,550 | 5,380 | 5,380 | 5,590 | 5,300 | 255,095 |
| August 05, 2025 | 5,640 | 5,520 | 5,520 | 5,700 | 5,480 | 267,830 |
| August 04, 2025 | 5,370 | 5,460 | 5,460 | 5,700 | 5,370 | 830,724 |
| August 01, 2025 | 5,130 | 5,450 | 5,450 | 6,200 | 5,050 | 4.61M |
| July 31, 2025 | 5,130 | 5,120 | 5,120 | 5,180 | 5,070 | 13,649 |
| July 30, 2025 | 5,050 | 5,100 | 5,100 | 5,190 | 5,030 | 11,867 |
| July 29, 2025 | 5,080 | 5,080 | 5,080 | 5,090 | 5,000 | 37,708 |
| July 28, 2025 | 5,100 | 5,080 | 5,080 | 5,120 | 5,060 | 15,306 |
| July 25, 2025 | 5,120 | 5,110 | 5,110 | 5,130 | 5,060 | 9,727 |
| July 24, 2025 | 5,150 | 5,120 | 5,120 | 5,170 | 5,090 | 19,545 |
| July 23, 2025 | 5,070 | 5,100 | 5,100 | 5,140 | 5,060 | 26,709 |
| July 22, 2025 | 5,080 | 5,070 | 5,070 | 5,120 | 5,050 | 17,262 |
| July 21, 2025 | 5,080 | 5,080 | 5,080 | 5,150 | 5,070 | 11,575 |
| July 18, 2025 | 5,100 | 5,080 | 5,080 | 5,130 | 5,060 | 11,959 |
| July 17, 2025 | 5,110 | 5,100 | 5,100 | 5,110 | 5,050 | 13,905 |
| July 16, 2025 | 5,120 | 5,070 | 5,070 | 5,130 | 5,070 | 17,357 |
| July 15, 2025 | 5,130 | 5,120 | 5,120 | 5,150 | 5,030 | 30,016 |
| July 14, 2025 | 5,130 | 5,120 | 5,120 | 5,140 | 5,080 | 13,753 |
| July 11, 2025 | 5,090 | 5,100 | 5,100 | 5,170 | 5,030 | 40,658 |
| July 10, 2025 | 5,090 | 5,080 | 5,080 | 5,120 | 5,060 | 28,923 |
| July 09, 2025 | 5,090 | 5,060 | 5,060 | 5,100 | 5,010 | 21,100 |
| July 08, 2025 | 5,120 | 5,050 | 5,050 | 5,120 | 5,000 | 32,967 |
| July 07, 2025 | 5,130 | 5,080 | 5,080 | 5,130 | 5,040 | 19,190 |
| July 04, 2025 | 5,200 | 5,120 | 5,120 | 5,220 | 5,100 | 33,739 |
| July 03, 2025 | 5,130 | 5,200 | 5,200 | 5,220 | 5,120 | 16,790 |
| July 02, 2025 | 5,130 | 5,150 | 5,150 | 5,180 | 5,090 | 16,532 |
| July 01, 2025 | 5,110 | 5,110 | 5,110 | 5,150 | 5,100 | 36,173 |
| June 30, 2025 | 5,090 | 5,100 | 5,100 | 5,190 | 5,080 | 13,348 |
| June 27, 2025 | 5,110 | 5,070 | 5,070 | 5,180 | 5,070 | 14,720 |
| June 26, 2025 | 5,130 | 5,110 | 5,110 | 5,150 | 5,060 | 11,888 |
| June 25, 2025 | 5,160 | 5,130 | 5,130 | 5,200 | 5,100 | 23,826 |
| June 24, 2025 | 5,080 | 5,160 | 5,160 | 5,180 | 5,080 | 17,066 |
| June 23, 2025 | 5,180 | 5,060 | 5,060 | 5,180 | 5,000 | 31,519 |
| June 20, 2025 | 5,140 | 5,180 | 5,180 | 5,210 | 5,120 | 10,137 |
| June 19, 2025 | 5,210 | 5,170 | 5,170 | 5,210 | 5,130 | 11,782 |
| June 18, 2025 | 5,130 | 5,160 | 5,160 | 5,210 | 5,110 | 24,043 |
| June 17, 2025 | 5,280 | 5,130 | 5,130 | 5,280 | 5,090 | 63,820 |
| June 16, 2025 | 5,060 | 5,220 | 5,220 | 5,280 | 5,050 | 40,589 |
| June 13, 2025 | 5,290 | 5,080 | 5,080 | 5,290 | 5,020 | 47,144 |
| June 12, 2025 | 5,210 | 5,250 | 5,250 | 5,300 | 5,190 | 32,336 |
| June 11, 2025 | 5,300 | 5,260 | 5,260 | 5,310 | 5,240 | 14,118 |
| June 10, 2025 | 5,290 | 5,320 | 5,320 | 5,350 | 5,250 | 28,193 |
| June 09, 2025 | 5,210 | 5,270 | 5,270 | 5,300 | 5,210 | 29,376 |
| June 05, 2025 | 5,250 | 5,200 | 5,200 | 5,270 | 5,170 | 26,577 |
| June 04, 2025 | 5,150 | 5,250 | 5,250 | 5,260 | 5,140 | 33,795 |
| June 02, 2025 | 5,200 | 5,130 | 5,130 | 5,200 | 5,100 | 13,959 |
| May 30, 2025 | 5,170 | 5,160 | 5,160 | 5,200 | 5,110 | 12,586 |
| May 29, 2025 | 5,090 | 5,160 | 5,160 | 5,190 | 5,090 | 15,221 |
| May 28, 2025 | 5,090 | 5,090 | 5,090 | 5,120 | 5,040 | 29,804 |
| May 27, 2025 | 5,110 | 5,090 | 5,090 | 5,130 | 5,070 | 19,734 |
| May 26, 2025 | 5,070 | 5,110 | 5,110 | 5,170 | 5,040 | 30,886 |
| May 23, 2025 | 5,130 | 5,110 | 5,110 | 5,130 | 5,080 | 17,547 |
| May 22, 2025 | 5,150 | 5,130 | 5,130 | 5,160 | 5,110 | 18,184 |