5,650.00
-270(-4.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,850 | 5,650 | 5,650 | 5,850 | 5,560 | 87,691 |
| August 14, 2025 | 5,910 | 5,920 | 5,920 | 5,940 | 5,840 | 14,625 |
| August 13, 2025 | 5,980 | 5,910 | 5,910 | 6,040 | 5,870 | 12,933 |
| August 12, 2025 | 6,000 | 6,010 | 6,010 | 6,110 | 5,970 | 23,914 |
| August 11, 2025 | 6,000 | 6,010 | 6,010 | 6,020 | 5,930 | 24,492 |
| August 08, 2025 | 6,040 | 6,010 | 6,010 | 6,150 | 5,690 | 53,352 |
| August 07, 2025 | 5,960 | 6,030 | 6,030 | 6,100 | 5,930 | 50,998 |
| August 06, 2025 | 5,970 | 5,950 | 5,950 | 6,030 | 5,950 | 14,505 |
| August 05, 2025 | 6,000 | 5,960 | 5,960 | 6,070 | 5,950 | 22,983 |
| August 04, 2025 | 5,780 | 6,000 | 6,000 | 6,110 | 5,730 | 35,786 |
| August 01, 2025 | 6,010 | 5,770 | 5,770 | 6,010 | 5,700 | 38,269 |
| July 31, 2025 | 5,960 | 6,010 | 6,010 | 6,200 | 5,950 | 58,920 |
| July 30, 2025 | 5,940 | 5,960 | 5,960 | 6,050 | 5,910 | 49,583 |
| July 29, 2025 | 5,950 | 5,940 | 5,940 | 5,970 | 5,820 | 20,872 |
| July 28, 2025 | 5,950 | 5,940 | 5,940 | 6,060 | 5,890 | 47,871 |
| July 25, 2025 | 5,900 | 5,940 | 5,940 | 6,030 | 5,820 | 83,250 |
| July 24, 2025 | 5,900 | 5,810 | 5,810 | 6,100 | 5,780 | 27,231 |
| July 23, 2025 | 5,860 | 5,850 | 5,850 | 5,860 | 5,750 | 11,693 |
| July 22, 2025 | 5,940 | 5,850 | 5,850 | 5,970 | 5,790 | 26,771 |
| July 21, 2025 | 5,810 | 5,940 | 5,940 | 6,150 | 5,810 | 68,690 |
| July 18, 2025 | 5,810 | 5,800 | 5,800 | 5,840 | 5,750 | 33,684 |
| July 17, 2025 | 5,880 | 5,810 | 5,810 | 5,880 | 5,740 | 15,839 |
| July 16, 2025 | 5,820 | 5,840 | 5,840 | 5,900 | 5,760 | 18,248 |
| July 15, 2025 | 5,980 | 5,880 | 5,880 | 5,980 | 5,780 | 42,219 |
| July 14, 2025 | 5,810 | 5,940 | 5,940 | 5,980 | 5,780 | 68,968 |
| July 11, 2025 | 5,840 | 5,790 | 5,790 | 5,840 | 5,730 | 34,829 |
| July 10, 2025 | 5,740 | 5,800 | 5,800 | 5,820 | 5,710 | 21,206 |
| July 09, 2025 | 5,610 | 5,750 | 5,750 | 5,830 | 5,610 | 59,480 |
| July 08, 2025 | 5,550 | 5,610 | 5,610 | 5,630 | 5,540 | 22,373 |
| July 07, 2025 | 5,540 | 5,550 | 5,550 | 5,570 | 5,520 | 15,025 |
| July 04, 2025 | 5,640 | 5,540 | 5,540 | 5,640 | 5,520 | 31,201 |
| July 03, 2025 | 5,560 | 5,640 | 5,640 | 5,650 | 5,520 | 50,252 |
| July 02, 2025 | 5,570 | 5,540 | 5,540 | 5,580 | 5,410 | 60,519 |
| July 01, 2025 | 5,550 | 5,570 | 5,570 | 5,670 | 5,540 | 34,270 |
| June 30, 2025 | 5,550 | 5,520 | 5,520 | 5,600 | 5,500 | 12,950 |
| June 27, 2025 | 5,610 | 5,540 | 5,540 | 5,640 | 5,490 | 19,250 |
| June 26, 2025 | 5,660 | 5,610 | 5,610 | 5,680 | 5,580 | 36,978 |
| June 25, 2025 | 5,650 | 5,660 | 5,660 | 5,730 | 5,610 | 28,116 |
| June 24, 2025 | 5,530 | 5,650 | 5,650 | 5,650 | 5,510 | 39,016 |
| June 23, 2025 | 5,510 | 5,510 | 5,510 | 5,640 | 5,430 | 79,900 |
| June 20, 2025 | 5,520 | 5,560 | 5,560 | 5,600 | 5,470 | 45,576 |
| June 19, 2025 | 5,490 | 5,520 | 5,520 | 5,540 | 5,460 | 9,404 |
| June 18, 2025 | 5,490 | 5,490 | 5,490 | 5,590 | 5,450 | 21,287 |
| June 17, 2025 | 5,540 | 5,490 | 5,490 | 5,600 | 5,430 | 45,335 |
| June 16, 2025 | 5,570 | 5,580 | 5,580 | 5,610 | 5,500 | 37,410 |
| June 13, 2025 | 5,720 | 5,570 | 5,570 | 5,720 | 5,560 | 72,340 |
| June 12, 2025 | 5,720 | 5,720 | 5,720 | 5,780 | 5,710 | 18,436 |
| June 11, 2025 | 5,790 | 5,720 | 5,720 | 5,820 | 5,700 | 30,678 |
| June 10, 2025 | 5,830 | 5,770 | 5,770 | 5,890 | 5,760 | 19,778 |
| June 09, 2025 | 5,730 | 5,840 | 5,840 | 5,870 | 5,730 | 40,102 |
| June 05, 2025 | 5,610 | 5,670 | 5,670 | 5,740 | 5,580 | 25,396 |
| June 04, 2025 | 5,520 | 5,610 | 5,610 | 5,620 | 5,460 | 41,407 |
| June 02, 2025 | 5,490 | 5,520 | 5,520 | 5,590 | 5,450 | 25,547 |
| May 30, 2025 | 5,540 | 5,500 | 5,500 | 5,590 | 5,460 | 15,890 |
| May 29, 2025 | 5,400 | 5,510 | 5,510 | 5,550 | 5,400 | 13,699 |
| May 28, 2025 | 5,430 | 5,410 | 5,410 | 5,490 | 5,370 | 25,191 |
| May 27, 2025 | 5,320 | 5,400 | 5,400 | 5,430 | 5,310 | 20,359 |
| May 26, 2025 | 5,320 | 5,310 | 5,310 | 5,420 | 5,290 | 69,430 |
| May 23, 2025 | 5,450 | 5,370 | 5,370 | 5,450 | 5,370 | 38,992 |
| May 22, 2025 | 5,520 | 5,490 | 5,490 | 5,540 | 5,430 | 15,720 |