5,030.00
-10(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 5,050 | 5,040 | 5,040 | 5,200 | 4,950 | 13,148 |
| July 29, 2025 | 5,120 | 5,050 | 5,050 | 5,130 | 4,985 | 14,037 |
| July 28, 2025 | 5,240 | 5,140 | 5,140 | 5,240 | 5,100 | 11,421 |
| July 25, 2025 | 5,100 | 5,240 | 5,240 | 5,330 | 5,070 | 24,537 |
| July 24, 2025 | 5,210 | 5,120 | 5,120 | 5,290 | 5,080 | 23,964 |
| July 23, 2025 | 5,230 | 5,270 | 5,270 | 5,290 | 5,060 | 17,891 |
| July 22, 2025 | 5,220 | 5,190 | 5,190 | 5,240 | 5,050 | 20,719 |
| July 21, 2025 | 5,420 | 5,130 | 5,130 | 5,660 | 5,040 | 184,568 |
| July 18, 2025 | 5,430 | 5,420 | 5,420 | 5,480 | 5,270 | 25,314 |
| July 17, 2025 | 5,400 | 5,430 | 5,430 | 5,480 | 5,330 | 27,952 |
| July 16, 2025 | 5,570 | 5,420 | 5,420 | 5,570 | 5,310 | 35,360 |
| July 15, 2025 | 5,160 | 5,470 | 5,470 | 5,980 | 5,010 | 342,929 |
| July 14, 2025 | 4,970 | 5,150 | 5,150 | 5,170 | 4,970 | 16,868 |
| July 11, 2025 | 4,990 | 5,010 | 5,010 | 5,050 | 4,965 | 8,776 |
| July 10, 2025 | 5,070 | 5,030 | 5,030 | 5,070 | 4,960 | 10,959 |
| July 09, 2025 | 5,090 | 5,050 | 5,050 | 5,100 | 4,990 | 5,469 |
| July 08, 2025 | 4,905 | 5,040 | 5,040 | 5,050 | 4,905 | 9,301 |
| July 07, 2025 | 5,060 | 4,975 | 4,975 | 5,060 | 4,975 | 6,996 |
| July 04, 2025 | 5,100 | 5,060 | 5,060 | 5,190 | 4,955 | 24,969 |
| July 03, 2025 | 4,850 | 5,100 | 5,100 | 5,160 | 4,800 | 35,274 |
| July 02, 2025 | 4,920 | 4,905 | 4,905 | 4,925 | 4,785 | 11,776 |
| July 01, 2025 | 4,775 | 4,910 | 4,910 | 4,940 | 4,775 | 5,727 |
| June 30, 2025 | 4,755 | 4,770 | 4,770 | 4,885 | 4,715 | 9,233 |
| June 27, 2025 | 5,000 | 4,755 | 4,755 | 5,000 | 4,705 | 35,429 |
| June 26, 2025 | 5,020 | 4,950 | 4,950 | 5,020 | 4,905 | 12,493 |
| June 25, 2025 | 5,090 | 5,010 | 5,010 | 5,110 | 4,940 | 24,420 |
| June 24, 2025 | 4,950 | 5,050 | 5,050 | 5,080 | 4,950 | 27,123 |
| June 23, 2025 | 4,950 | 4,935 | 4,935 | 5,070 | 4,810 | 52,055 |
| June 20, 2025 | 5,000 | 4,950 | 4,950 | 5,080 | 4,910 | 10,687 |
| June 19, 2025 | 4,900 | 5,020 | 5,020 | 5,080 | 4,865 | 28,498 |
| June 18, 2025 | 4,925 | 4,950 | 4,950 | 5,150 | 4,905 | 46,508 |
| June 17, 2025 | 5,210 | 4,965 | 4,965 | 5,210 | 4,895 | 63,290 |
| June 16, 2025 | 5,070 | 5,260 | 5,260 | 5,280 | 5,020 | 87,431 |
| June 13, 2025 | 5,070 | 5,070 | 5,070 | 5,100 | 4,820 | 51,603 |
| June 12, 2025 | 5,080 | 5,020 | 5,020 | 5,150 | 4,955 | 57,198 |
| June 11, 2025 | 4,870 | 5,080 | 5,080 | 5,110 | 4,845 | 47,681 |
| June 10, 2025 | 4,975 | 4,860 | 4,860 | 5,020 | 4,800 | 54,395 |
| June 09, 2025 | 4,960 | 4,975 | 4,975 | 5,070 | 4,860 | 60,666 |
| June 05, 2025 | 4,855 | 4,960 | 4,960 | 5,040 | 4,630 | 65,017 |
| June 04, 2025 | 4,690 | 4,855 | 4,855 | 4,855 | 4,540 | 129,111 |
| June 02, 2025 | 4,445 | 4,540 | 4,540 | 4,785 | 4,355 | 83,542 |
| May 30, 2025 | 4,390 | 4,400 | 4,400 | 4,480 | 4,390 | 27,964 |
| May 29, 2025 | 4,320 | 4,390 | 4,390 | 4,465 | 4,320 | 22,144 |
| May 28, 2025 | 4,250 | 4,310 | 4,310 | 4,370 | 4,200 | 35,908 |
| May 27, 2025 | 4,345 | 4,250 | 4,250 | 4,360 | 4,225 | 22,697 |
| May 26, 2025 | 4,365 | 4,345 | 4,345 | 4,380 | 4,250 | 11,063 |
| May 23, 2025 | 4,315 | 4,365 | 4,365 | 4,400 | 4,235 | 9,305 |
| May 22, 2025 | 4,320 | 4,310 | 4,310 | 4,355 | 4,275 | 10,616 |
| May 21, 2025 | 4,295 | 4,355 | 4,355 | 4,370 | 4,225 | 13,566 |
| May 20, 2025 | 4,300 | 4,350 | 4,350 | 4,460 | 4,205 | 28,811 |
| May 19, 2025 | 4,225 | 4,330 | 4,330 | 4,340 | 4,210 | 21,793 |
| May 16, 2025 | 4,450 | 4,330 | 4,330 | 4,450 | 4,220 | 15,483 |
| May 15, 2025 | 4,585 | 4,360 | 4,360 | 4,585 | 4,300 | 13,861 |
| May 14, 2025 | 4,190 | 4,400 | 4,400 | 4,440 | 4,190 | 42,313 |
| May 13, 2025 | 4,230 | 4,240 | 4,240 | 4,345 | 4,150 | 25,656 |
| May 12, 2025 | 4,350 | 4,225 | 4,225 | 4,845 | 4,100 | 328,712 |
| May 09, 2025 | 4,365 | 4,165 | 4,165 | 4,365 | 4,125 | 17,223 |
| May 08, 2025 | 4,120 | 4,240 | 4,240 | 4,340 | 4,085 | 21,339 |
| May 07, 2025 | 4,160 | 4,120 | 4,120 | 4,170 | 4,055 | 9,587 |
| May 02, 2025 | 4,100 | 4,150 | 4,150 | 4,200 | 3,935 | 11,915 |