5,140.00
+10(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,140 | 5,140 | 5,140 | 5,230 | 5,080 | 30,735 |
| August 21, 2025 | 5,170 | 5,130 | 5,130 | 5,390 | 5,120 | 51,478 |
| August 20, 2025 | 5,230 | 5,170 | 5,170 | 5,300 | 5,070 | 143,443 |
| August 19, 2025 | 5,270 | 5,300 | 5,300 | 5,380 | 5,260 | 56,601 |
| August 18, 2025 | 5,410 | 5,290 | 5,290 | 5,410 | 5,240 | 76,381 |
| August 14, 2025 | 5,510 | 5,370 | 5,370 | 5,530 | 5,355 | 127,719 |
| August 13, 2025 | 5,600 | 5,490 | 5,490 | 5,620 | 5,450 | 107,735 |
| August 12, 2025 | 5,580 | 5,500 | 5,500 | 5,660 | 5,500 | 125,529 |
| August 11, 2025 | 5,740 | 5,580 | 5,580 | 5,740 | 5,550 | 116,361 |
| August 08, 2025 | 5,690 | 5,690 | 5,690 | 5,770 | 5,640 | 103,179 |
| August 07, 2025 | 5,780 | 5,690 | 5,690 | 5,850 | 5,630 | 146,032 |
| August 06, 2025 | 5,770 | 5,820 | 5,820 | 5,880 | 5,710 | 66,618 |
| August 05, 2025 | 5,830 | 5,840 | 5,840 | 5,880 | 5,740 | 35,432 |
| August 04, 2025 | 5,660 | 5,790 | 5,790 | 5,830 | 5,660 | 28,244 |
| August 01, 2025 | 6,010 | 5,660 | 5,660 | 6,010 | 5,660 | 172,924 |
| July 31, 2025 | 6,030 | 6,040 | 6,040 | 6,130 | 5,920 | 142,425 |
| July 30, 2025 | 5,970 | 6,030 | 6,030 | 6,140 | 5,920 | 118,405 |
| July 29, 2025 | 5,820 | 5,970 | 5,970 | 6,040 | 5,730 | 126,742 |
| July 28, 2025 | 5,850 | 5,860 | 5,860 | 5,950 | 5,730 | 80,710 |
| July 25, 2025 | 5,910 | 5,850 | 5,850 | 5,930 | 5,770 | 157,968 |
| July 24, 2025 | 5,930 | 5,910 | 5,910 | 6,110 | 5,830 | 230,006 |
| July 23, 2025 | 5,850 | 5,900 | 5,900 | 5,930 | 5,730 | 102,171 |
| July 22, 2025 | 5,890 | 5,770 | 5,770 | 5,940 | 5,760 | 154,508 |
| July 21, 2025 | 6,000 | 5,890 | 5,890 | 6,080 | 5,820 | 260,278 |
| July 18, 2025 | 6,100 | 6,030 | 6,030 | 6,210 | 5,980 | 269,772 |
| July 17, 2025 | 6,320 | 6,180 | 6,180 | 6,380 | 6,140 | 163,060 |
| July 16, 2025 | 6,340 | 6,320 | 6,320 | 6,420 | 6,170 | 197,960 |
| July 15, 2025 | 6,280 | 6,340 | 6,340 | 6,340 | 6,220 | 223,017 |
| July 14, 2025 | 6,300 | 6,280 | 6,280 | 6,340 | 6,190 | 224,389 |
| July 11, 2025 | 6,390 | 6,300 | 6,300 | 6,530 | 6,230 | 225,351 |
| July 10, 2025 | 6,400 | 6,340 | 6,340 | 6,400 | 6,260 | 174,590 |
| July 09, 2025 | 6,220 | 6,300 | 6,300 | 6,340 | 6,130 | 111,194 |
| July 08, 2025 | 6,110 | 6,230 | 6,230 | 6,250 | 6,040 | 114,066 |
| July 07, 2025 | 6,180 | 6,120 | 6,120 | 6,250 | 6,040 | 110,740 |
| July 04, 2025 | 6,380 | 6,180 | 6,180 | 6,470 | 6,180 | 192,795 |
| July 03, 2025 | 6,070 | 6,370 | 6,370 | 6,470 | 6,070 | 270,939 |
| July 02, 2025 | 6,250 | 6,060 | 6,060 | 6,270 | 5,920 | 179,009 |
| July 01, 2025 | 6,200 | 6,230 | 6,230 | 6,380 | 6,200 | 220,253 |
| June 30, 2025 | 6,350 | 6,180 | 6,180 | 6,350 | 6,160 | 220,156 |
| June 27, 2025 | 6,410 | 6,340 | 6,340 | 6,630 | 6,320 | 380,296 |
| June 26, 2025 | 6,400 | 6,390 | 6,390 | 6,410 | 6,220 | 240,366 |
| June 25, 2025 | 6,420 | 6,440 | 6,440 | 6,490 | 6,220 | 470,968 |
| June 24, 2025 | 6,290 | 6,400 | 6,400 | 6,410 | 6,220 | 562,404 |
| June 23, 2025 | 5,630 | 6,250 | 6,250 | 6,680 | 5,630 | 3.84M |
| June 20, 2025 | 5,430 | 5,550 | 5,550 | 5,850 | 5,230 | 482,949 |
| June 19, 2025 | 5,370 | 5,430 | 5,430 | 5,460 | 5,330 | 144,185 |
| June 18, 2025 | 5,270 | 5,370 | 5,370 | 5,410 | 5,220 | 120,898 |
| June 17, 2025 | 5,300 | 5,280 | 5,280 | 5,400 | 5,170 | 86,209 |
| June 16, 2025 | 5,160 | 5,300 | 5,300 | 5,400 | 5,130 | 76,411 |
| June 13, 2025 | 5,340 | 5,200 | 5,200 | 5,400 | 5,150 | 132,458 |
| June 12, 2025 | 5,560 | 5,340 | 5,340 | 5,560 | 5,330 | 103,040 |
| June 11, 2025 | 5,490 | 5,480 | 5,480 | 5,550 | 5,410 | 130,894 |
| June 10, 2025 | 5,320 | 5,420 | 5,420 | 5,500 | 5,300 | 193,158 |
| June 09, 2025 | 5,330 | 5,330 | 5,330 | 5,400 | 5,260 | 154,854 |
| June 05, 2025 | 5,350 | 5,250 | 5,250 | 5,350 | 5,200 | 118,875 |
| June 04, 2025 | 5,020 | 5,290 | 5,290 | 5,360 | 5,000 | 293,273 |
| June 02, 2025 | 5,050 | 4,920 | 4,920 | 5,050 | 4,915 | 107,792 |
| May 30, 2025 | 5,010 | 5,010 | 5,010 | 5,120 | 4,960 | 105,513 |
| May 29, 2025 | 4,945 | 5,030 | 5,030 | 5,060 | 4,945 | 66,839 |
| May 28, 2025 | 4,955 | 4,945 | 4,945 | 5,010 | 4,910 | 168,295 |