5,650.00
+60(+1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,590 | 5,650 | 5,650 | 5,750 | 5,550 | 39,684 |
| August 14, 2025 | 5,810 | 5,590 | 5,590 | 5,830 | 5,550 | 93,670 |
| August 13, 2025 | 6,190 | 5,910 | 5,910 | 6,190 | 5,680 | 53,165 |
| August 12, 2025 | 6,110 | 6,070 | 6,070 | 6,180 | 6,060 | 78,973 |
| August 11, 2025 | 5,870 | 6,090 | 6,090 | 6,170 | 5,870 | 236,137 |
| August 08, 2025 | 5,930 | 5,870 | 5,870 | 5,960 | 5,770 | 46,779 |
| August 07, 2025 | 5,650 | 5,930 | 5,930 | 5,970 | 5,590 | 171,842 |
| August 06, 2025 | 5,600 | 5,650 | 5,650 | 5,660 | 5,550 | 64,808 |
| August 05, 2025 | 5,580 | 5,570 | 5,570 | 5,610 | 5,540 | 12,994 |
| August 04, 2025 | 5,430 | 5,550 | 5,550 | 5,610 | 5,360 | 51,260 |
| August 01, 2025 | 5,450 | 5,410 | 5,410 | 5,530 | 5,320 | 45,404 |
| July 31, 2025 | 5,580 | 5,530 | 5,530 | 5,590 | 5,500 | 17,969 |
| July 30, 2025 | 5,470 | 5,580 | 5,580 | 5,670 | 5,440 | 70,926 |
| July 29, 2025 | 5,270 | 5,470 | 5,470 | 5,510 | 5,250 | 36,732 |
| July 28, 2025 | 5,490 | 5,320 | 5,320 | 5,490 | 5,280 | 50,203 |
| July 25, 2025 | 5,410 | 5,430 | 5,430 | 5,490 | 5,390 | 22,777 |
| July 24, 2025 | 5,590 | 5,470 | 5,470 | 5,670 | 5,460 | 34,465 |
| July 23, 2025 | 5,560 | 5,600 | 5,600 | 5,670 | 5,520 | 47,895 |
| July 22, 2025 | 5,530 | 5,530 | 5,530 | 5,590 | 5,480 | 38,040 |
| July 21, 2025 | 5,600 | 5,510 | 5,510 | 5,620 | 5,450 | 25,606 |
| July 18, 2025 | 5,600 | 5,530 | 5,530 | 5,600 | 5,440 | 20,408 |
| July 17, 2025 | 5,590 | 5,540 | 5,540 | 5,640 | 5,510 | 20,571 |
| July 16, 2025 | 5,690 | 5,590 | 5,590 | 5,710 | 5,530 | 35,043 |
| July 15, 2025 | 5,710 | 5,620 | 5,620 | 5,760 | 5,600 | 31,532 |
| July 14, 2025 | 5,580 | 5,730 | 5,730 | 5,790 | 5,460 | 109,158 |
| July 11, 2025 | 5,550 | 5,520 | 5,520 | 5,620 | 5,490 | 15,283 |
| July 10, 2025 | 5,540 | 5,580 | 5,580 | 5,660 | 5,470 | 64,877 |
| July 09, 2025 | 5,320 | 5,540 | 5,540 | 5,580 | 5,290 | 67,646 |
| July 08, 2025 | 5,230 | 5,290 | 5,290 | 5,340 | 5,120 | 32,912 |
| July 07, 2025 | 5,400 | 5,150 | 5,150 | 5,400 | 5,120 | 71,627 |
| July 04, 2025 | 5,420 | 5,380 | 5,380 | 5,500 | 5,350 | 65,429 |
| July 03, 2025 | 5,430 | 5,420 | 5,420 | 5,450 | 5,380 | 33,904 |
| July 02, 2025 | 5,600 | 5,430 | 5,430 | 5,600 | 5,370 | 43,187 |
| July 01, 2025 | 5,350 | 5,530 | 5,530 | 5,690 | 5,330 | 141,029 |
| June 30, 2025 | 5,380 | 5,300 | 5,300 | 5,380 | 5,280 | 25,184 |
| June 27, 2025 | 5,400 | 5,380 | 5,380 | 5,420 | 5,320 | 28,285 |
| June 26, 2025 | 5,460 | 5,400 | 5,400 | 5,470 | 5,240 | 29,146 |
| June 25, 2025 | 5,360 | 5,430 | 5,430 | 5,450 | 5,300 | 46,847 |
| June 24, 2025 | 5,400 | 5,350 | 5,350 | 5,500 | 5,320 | 48,509 |
| June 23, 2025 | 5,430 | 5,400 | 5,400 | 5,430 | 5,300 | 66,168 |
| June 20, 2025 | 5,420 | 5,460 | 5,460 | 5,550 | 5,370 | 31,202 |
| June 19, 2025 | 5,490 | 5,480 | 5,480 | 5,540 | 5,280 | 61,315 |
| June 18, 2025 | 5,500 | 5,490 | 5,490 | 5,560 | 5,440 | 42,848 |
| June 17, 2025 | 5,450 | 5,500 | 5,500 | 5,550 | 5,420 | 92,327 |
| June 16, 2025 | 5,320 | 5,420 | 5,420 | 5,420 | 5,280 | 37,646 |
| June 13, 2025 | 5,360 | 5,320 | 5,320 | 5,390 | 5,270 | 70,747 |
| June 12, 2025 | 5,250 | 5,350 | 5,350 | 5,380 | 5,230 | 57,913 |
| June 11, 2025 | 5,250 | 5,230 | 5,230 | 5,260 | 5,180 | 36,495 |
| June 10, 2025 | 5,180 | 5,220 | 5,220 | 5,240 | 5,170 | 30,643 |
| June 09, 2025 | 5,190 | 5,140 | 5,140 | 5,250 | 5,130 | 63,817 |
| June 05, 2025 | 5,210 | 5,150 | 5,150 | 5,210 | 5,120 | 63,530 |
| June 04, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 5,100 | 59,101 |
| June 02, 2025 | 5,050 | 5,080 | 5,080 | 5,100 | 4,975 | 56,353 |
| May 30, 2025 | 5,050 | 5,050 | 5,050 | 5,090 | 5,040 | 40,732 |
| May 29, 2025 | 4,950 | 5,050 | 5,050 | 5,070 | 4,930 | 103,778 |
| May 28, 2025 | 4,825 | 4,935 | 4,935 | 4,995 | 4,825 | 76,989 |
| May 27, 2025 | 4,760 | 4,825 | 4,825 | 4,895 | 4,690 | 58,766 |
| May 26, 2025 | 4,620 | 4,770 | 4,770 | 4,785 | 4,620 | 68,300 |
| May 23, 2025 | 4,445 | 4,615 | 4,615 | 4,625 | 4,445 | 57,888 |
| May 22, 2025 | 4,515 | 4,475 | 4,475 | 4,585 | 4,400 | 52,380 |