5,080.00
-150(-2.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,220 | 5,080 | 5,080 | 5,230 | 5,040 | 37,538 |
| August 14, 2025 | 5,220 | 5,230 | 5,230 | 5,270 | 5,220 | 2,267 |
| August 13, 2025 | 5,380 | 5,220 | 5,220 | 5,430 | 5,220 | 11,404 |
| August 12, 2025 | 5,460 | 5,420 | 5,420 | 5,500 | 5,380 | 8,264 |
| August 11, 2025 | 5,350 | 5,460 | 5,460 | 5,500 | 5,280 | 26,638 |
| August 08, 2025 | 5,270 | 5,270 | 5,270 | 5,390 | 5,240 | 22,648 |
| August 07, 2025 | 5,250 | 5,270 | 5,270 | 5,330 | 5,030 | 9,875 |
| August 06, 2025 | 5,200 | 5,190 | 5,190 | 5,270 | 5,130 | 11,163 |
| August 05, 2025 | 4,995 | 5,200 | 5,200 | 5,200 | 4,810 | 17,577 |
| August 04, 2025 | 4,865 | 4,965 | 4,965 | 4,995 | 4,810 | 19,109 |
| August 01, 2025 | 5,240 | 4,865 | 4,865 | 5,250 | 4,860 | 47,011 |
| July 31, 2025 | 5,240 | 5,240 | 5,240 | 5,300 | 5,110 | 30,724 |
| July 30, 2025 | 5,300 | 5,240 | 5,240 | 5,300 | 5,160 | 39,552 |
| July 29, 2025 | 5,330 | 5,300 | 5,300 | 5,390 | 5,200 | 18,693 |
| July 28, 2025 | 5,410 | 5,310 | 5,310 | 5,480 | 5,300 | 25,431 |
| July 25, 2025 | 5,370 | 5,410 | 5,410 | 5,440 | 5,370 | 14,504 |
| July 24, 2025 | 5,400 | 5,370 | 5,370 | 5,440 | 5,350 | 36,249 |
| July 23, 2025 | 5,490 | 5,460 | 5,460 | 5,490 | 5,350 | 25,629 |
| July 22, 2025 | 5,580 | 5,500 | 5,500 | 5,580 | 5,390 | 43,438 |
| July 21, 2025 | 5,460 | 5,580 | 5,580 | 5,610 | 5,420 | 48,807 |
| July 18, 2025 | 5,500 | 5,460 | 5,460 | 5,500 | 5,440 | 15,304 |
| July 17, 2025 | 5,550 | 5,490 | 5,490 | 5,550 | 5,400 | 17,046 |
| July 16, 2025 | 5,570 | 5,510 | 5,510 | 5,670 | 5,450 | 28,318 |
| July 15, 2025 | 5,600 | 5,570 | 5,570 | 5,600 | 5,480 | 21,294 |
| July 14, 2025 | 5,500 | 5,600 | 5,600 | 5,650 | 5,420 | 63,367 |
| July 11, 2025 | 5,460 | 5,540 | 5,540 | 5,570 | 5,460 | 14,515 |
| July 10, 2025 | 5,550 | 5,450 | 5,450 | 5,570 | 5,420 | 48,992 |
| July 09, 2025 | 5,400 | 5,540 | 5,540 | 5,580 | 5,360 | 72,759 |
| July 08, 2025 | 5,440 | 5,400 | 5,400 | 5,440 | 5,330 | 21,743 |
| July 07, 2025 | 5,520 | 5,440 | 5,440 | 5,520 | 5,300 | 66,465 |
| July 04, 2025 | 5,430 | 5,500 | 5,500 | 5,700 | 5,350 | 59,512 |
| July 03, 2025 | 5,480 | 5,430 | 5,430 | 5,520 | 5,350 | 76,618 |
| July 02, 2025 | 5,400 | 5,490 | 5,490 | 5,490 | 5,210 | 40,994 |
| July 01, 2025 | 5,290 | 5,490 | 5,490 | 5,560 | 5,260 | 130,075 |
| June 30, 2025 | 5,140 | 5,240 | 5,240 | 5,430 | 5,080 | 155,609 |
| June 27, 2025 | 4,995 | 5,090 | 5,090 | 5,120 | 4,940 | 9,081 |
| June 26, 2025 | 5,070 | 5,030 | 5,030 | 5,110 | 4,955 | 36,760 |
| June 25, 2025 | 5,080 | 5,110 | 5,110 | 5,160 | 5,040 | 79,495 |
| June 24, 2025 | 5,180 | 5,110 | 5,110 | 5,180 | 5,090 | 20,431 |
| June 23, 2025 | 5,050 | 5,190 | 5,190 | 5,190 | 4,970 | 19,143 |
| June 20, 2025 | 5,010 | 5,060 | 5,060 | 5,130 | 4,965 | 6,205 |
| June 19, 2025 | 5,090 | 5,060 | 5,060 | 5,110 | 4,995 | 12,393 |
| June 18, 2025 | 5,230 | 5,090 | 5,090 | 5,230 | 5,050 | 7,072 |
| June 17, 2025 | 5,180 | 5,140 | 5,140 | 5,240 | 5,070 | 22,715 |
| June 16, 2025 | 4,990 | 5,120 | 5,120 | 5,190 | 4,800 | 46,910 |
| June 13, 2025 | 5,160 | 4,990 | 4,990 | 5,180 | 4,920 | 83,156 |
| June 12, 2025 | 5,080 | 5,130 | 5,130 | 5,150 | 5,050 | 38,017 |
| June 11, 2025 | 4,905 | 5,050 | 5,050 | 5,150 | 4,905 | 52,104 |
| June 10, 2025 | 4,950 | 4,905 | 4,905 | 4,955 | 4,760 | 49,533 |
| June 09, 2025 | 4,850 | 4,905 | 4,905 | 4,985 | 4,820 | 69,665 |
| June 05, 2025 | 4,730 | 4,750 | 4,750 | 4,920 | 4,680 | 97,455 |
| June 04, 2025 | 4,530 | 4,670 | 4,670 | 4,720 | 4,500 | 56,732 |
| June 02, 2025 | 4,400 | 4,495 | 4,495 | 4,495 | 4,400 | 15,009 |
| May 30, 2025 | 4,440 | 4,430 | 4,430 | 4,475 | 4,425 | 15,649 |
| May 29, 2025 | 4,315 | 4,490 | 4,490 | 4,525 | 4,300 | 64,313 |
| May 28, 2025 | 4,265 | 4,295 | 4,295 | 4,320 | 4,260 | 8,421 |
| May 27, 2025 | 4,255 | 4,290 | 4,290 | 4,320 | 4,255 | 10,455 |
| May 26, 2025 | 4,205 | 4,295 | 4,295 | 4,305 | 4,205 | 26,273 |
| May 23, 2025 | 4,285 | 4,240 | 4,240 | 4,285 | 4,215 | 10,488 |
| May 22, 2025 | 4,285 | 4,255 | 4,255 | 4,285 | 4,150 | 6,741 |