5,670.00
-90(-1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,870 | 5,670 | 5,670 | 5,870 | 5,630 | 24,542 |
| August 14, 2025 | 5,920 | 5,760 | 5,760 | 5,935 | 5,730 | 27,712 |
| August 13, 2025 | 6,000 | 5,900 | 5,900 | 6,000 | 5,820 | 26,772 |
| August 12, 2025 | 5,990 | 5,990 | 5,990 | 6,050 | 5,900 | 26,036 |
| August 11, 2025 | 5,910 | 5,950 | 5,950 | 6,080 | 5,900 | 25,317 |
| August 08, 2025 | 6,060 | 6,000 | 6,000 | 6,080 | 5,970 | 8,073 |
| August 07, 2025 | 6,200 | 6,050 | 6,050 | 6,200 | 6,000 | 18,186 |
| August 06, 2025 | 6,140 | 6,170 | 6,170 | 6,190 | 6,030 | 15,298 |
| August 05, 2025 | 6,090 | 6,060 | 6,060 | 6,200 | 6,040 | 31,601 |
| August 04, 2025 | 5,860 | 6,080 | 6,080 | 6,090 | 5,850 | 27,558 |
| August 01, 2025 | 5,990 | 5,860 | 5,860 | 6,050 | 5,810 | 75,957 |
| July 31, 2025 | 6,300 | 6,110 | 6,110 | 6,300 | 6,030 | 39,443 |
| July 30, 2025 | 6,210 | 6,250 | 6,250 | 6,350 | 6,110 | 72,438 |
| July 29, 2025 | 6,450 | 6,370 | 6,370 | 6,470 | 6,280 | 75,048 |
| July 28, 2025 | 6,580 | 6,460 | 6,460 | 6,620 | 6,360 | 52,780 |
| July 25, 2025 | 6,660 | 6,620 | 6,620 | 6,740 | 6,530 | 20,660 |
| July 24, 2025 | 6,830 | 6,590 | 6,590 | 6,930 | 6,520 | 37,628 |
| July 23, 2025 | 6,640 | 6,830 | 6,830 | 7,010 | 6,630 | 143,932 |
| July 22, 2025 | 6,620 | 6,700 | 6,700 | 6,850 | 6,610 | 69,152 |
| July 21, 2025 | 7,120 | 6,800 | 6,800 | 7,120 | 6,690 | 152,608 |
| July 18, 2025 | 7,210 | 7,130 | 7,130 | 7,290 | 6,940 | 48,324 |
| July 17, 2025 | 7,200 | 7,210 | 7,210 | 7,250 | 7,060 | 43,879 |
| July 16, 2025 | 7,240 | 7,220 | 7,220 | 7,290 | 7,100 | 45,459 |
| July 15, 2025 | 7,270 | 7,250 | 7,250 | 7,390 | 7,210 | 53,662 |
| July 14, 2025 | 7,300 | 7,360 | 7,360 | 7,400 | 7,220 | 67,264 |
| July 11, 2025 | 7,230 | 7,200 | 7,200 | 7,460 | 7,100 | 70,839 |
| July 10, 2025 | 6,730 | 7,300 | 7,300 | 7,350 | 6,720 | 296,397 |
| July 09, 2025 | 6,470 | 6,720 | 6,720 | 6,830 | 6,470 | 45,288 |
| July 08, 2025 | 6,480 | 6,530 | 6,530 | 6,590 | 6,430 | 20,049 |
| July 07, 2025 | 6,360 | 6,530 | 6,530 | 6,530 | 6,360 | 18,665 |
| July 04, 2025 | 6,420 | 6,440 | 6,440 | 6,560 | 6,420 | 44,480 |
| July 03, 2025 | 6,440 | 6,490 | 6,490 | 6,570 | 6,380 | 75,590 |
| July 02, 2025 | 6,590 | 6,420 | 6,420 | 6,630 | 6,400 | 45,102 |
| July 01, 2025 | 6,280 | 6,590 | 6,590 | 6,610 | 6,280 | 49,126 |
| June 30, 2025 | 6,240 | 6,330 | 6,330 | 6,390 | 6,190 | 16,861 |
| June 27, 2025 | 6,280 | 6,240 | 6,240 | 6,420 | 6,200 | 24,717 |
| June 26, 2025 | 6,500 | 6,260 | 6,260 | 6,500 | 6,130 | 93,484 |
| June 25, 2025 | 6,650 | 6,500 | 6,500 | 6,650 | 6,400 | 62,282 |
| June 24, 2025 | 6,250 | 6,520 | 6,520 | 6,570 | 6,250 | 65,359 |
| June 23, 2025 | 6,150 | 6,240 | 6,240 | 6,240 | 6,070 | 71,294 |
| June 20, 2025 | 6,140 | 6,200 | 6,200 | 6,330 | 6,140 | 27,478 |
| June 19, 2025 | 6,120 | 6,200 | 6,200 | 6,250 | 6,090 | 54,461 |
| June 18, 2025 | 6,080 | 6,190 | 6,190 | 6,230 | 6,070 | 71,653 |
| June 17, 2025 | 6,130 | 6,120 | 6,120 | 6,270 | 6,120 | 113,792 |
| June 16, 2025 | 6,020 | 6,200 | 6,200 | 6,250 | 5,910 | 83,012 |
| June 13, 2025 | 6,200 | 6,020 | 6,020 | 6,240 | 5,930 | 108,484 |
| June 12, 2025 | 6,100 | 6,170 | 6,170 | 6,250 | 6,000 | 47,524 |
| June 11, 2025 | 6,070 | 6,200 | 6,200 | 6,200 | 5,900 | 55,414 |
| June 10, 2025 | 6,100 | 6,070 | 6,070 | 6,250 | 5,960 | 83,329 |
| June 09, 2025 | 6,010 | 6,160 | 6,160 | 6,420 | 6,010 | 101,367 |
| June 05, 2025 | 6,020 | 6,000 | 6,000 | 6,200 | 5,900 | 85,365 |
| June 04, 2025 | 5,790 | 6,020 | 6,020 | 6,200 | 5,790 | 97,147 |
| June 02, 2025 | 5,760 | 5,780 | 5,780 | 5,890 | 5,640 | 93,317 |
| May 30, 2025 | 5,650 | 5,820 | 5,820 | 6,050 | 5,650 | 124,471 |
| May 29, 2025 | 5,430 | 5,690 | 5,690 | 5,750 | 5,430 | 96,202 |
| May 28, 2025 | 5,460 | 5,480 | 5,480 | 5,520 | 5,270 | 183,261 |
| May 27, 2025 | 5,730 | 5,460 | 5,460 | 5,750 | 5,420 | 79,475 |
| May 26, 2025 | 5,660 | 5,730 | 5,730 | 5,790 | 5,630 | 37,567 |
| May 23, 2025 | 5,610 | 5,700 | 5,700 | 5,720 | 5,550 | 25,106 |
| May 22, 2025 | 5,700 | 5,660 | 5,660 | 5,740 | 5,470 | 44,196 |