5,660.00
-20(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,740 | 5,680 | 5,680 | 5,790 | 5,630 | 19,655 |
| August 14, 2025 | 5,920 | 5,840 | 5,840 | 5,950 | 5,800 | 20,885 |
| August 13, 2025 | 6,100 | 5,920 | 5,920 | 6,100 | 5,850 | 10,345 |
| August 12, 2025 | 6,120 | 5,930 | 5,930 | 6,140 | 5,920 | 19,688 |
| August 11, 2025 | 6,100 | 6,120 | 6,120 | 6,250 | 6,080 | 4,465 |
| August 08, 2025 | 6,080 | 6,100 | 6,100 | 6,240 | 6,080 | 8,224 |
| August 07, 2025 | 6,390 | 6,150 | 6,150 | 6,390 | 6,140 | 4,997 |
| August 06, 2025 | 6,200 | 6,240 | 6,240 | 6,260 | 6,070 | 7,115 |
| August 05, 2025 | 6,150 | 6,060 | 6,060 | 6,180 | 6,060 | 6,280 |
| August 04, 2025 | 6,070 | 6,060 | 6,060 | 6,120 | 5,860 | 15,304 |
| August 01, 2025 | 6,120 | 6,060 | 6,060 | 6,170 | 5,990 | 20,972 |
| July 31, 2025 | 6,390 | 6,200 | 6,200 | 6,470 | 6,010 | 8,471 |
| July 30, 2025 | 6,120 | 6,300 | 6,300 | 6,390 | 6,120 | 15,553 |
| July 29, 2025 | 6,230 | 6,120 | 6,120 | 6,260 | 6,100 | 46,486 |
| July 28, 2025 | 6,320 | 6,260 | 6,260 | 6,410 | 6,210 | 17,400 |
| July 25, 2025 | 6,160 | 6,320 | 6,320 | 6,400 | 6,150 | 22,353 |
| July 24, 2025 | 6,260 | 6,210 | 6,210 | 6,340 | 6,190 | 19,274 |
| July 23, 2025 | 6,430 | 6,270 | 6,270 | 6,480 | 6,220 | 17,457 |
| July 22, 2025 | 6,500 | 6,410 | 6,410 | 6,500 | 6,410 | 10,998 |
| July 21, 2025 | 6,580 | 6,460 | 6,460 | 6,580 | 6,450 | 7,454 |
| July 18, 2025 | 6,590 | 6,460 | 6,460 | 6,650 | 6,460 | 10,325 |
| July 17, 2025 | 6,470 | 6,590 | 6,590 | 6,680 | 6,420 | 16,250 |
| July 16, 2025 | 6,500 | 6,460 | 6,460 | 6,550 | 6,400 | 20,848 |
| July 15, 2025 | 6,580 | 6,520 | 6,520 | 6,700 | 6,520 | 17,785 |
| July 14, 2025 | 6,700 | 6,570 | 6,570 | 6,770 | 6,500 | 29,669 |
| July 11, 2025 | 6,600 | 6,700 | 6,700 | 6,810 | 6,540 | 36,416 |
| July 10, 2025 | 6,800 | 6,600 | 6,600 | 6,810 | 6,510 | 25,457 |
| July 09, 2025 | 6,400 | 6,640 | 6,640 | 6,740 | 6,290 | 67,047 |
| July 08, 2025 | 6,380 | 6,300 | 6,300 | 6,450 | 6,220 | 18,719 |
| July 07, 2025 | 6,410 | 6,300 | 6,300 | 6,450 | 6,250 | 21,048 |
| July 04, 2025 | 6,450 | 6,450 | 6,450 | 6,550 | 6,370 | 17,717 |
| July 03, 2025 | 6,640 | 6,500 | 6,500 | 6,690 | 6,140 | 39,409 |
| July 02, 2025 | 6,640 | 6,590 | 6,590 | 6,640 | 6,520 | 9,519 |
| July 01, 2025 | 6,590 | 6,570 | 6,570 | 6,710 | 6,520 | 5,198 |
| June 30, 2025 | 6,720 | 6,500 | 6,500 | 6,720 | 6,500 | 25,705 |
| June 27, 2025 | 6,750 | 6,560 | 6,560 | 6,850 | 6,560 | 17,610 |
| June 26, 2025 | 6,900 | 6,750 | 6,750 | 6,900 | 6,590 | 20,720 |
| June 25, 2025 | 6,850 | 6,790 | 6,790 | 6,850 | 6,720 | 17,965 |
| June 24, 2025 | 6,800 | 6,800 | 6,800 | 6,910 | 6,720 | 19,286 |
| June 23, 2025 | 6,960 | 6,800 | 6,800 | 6,970 | 6,750 | 40,709 |
| June 20, 2025 | 7,170 | 7,010 | 7,010 | 7,190 | 6,930 | 46,068 |
| June 19, 2025 | 7,180 | 7,090 | 7,090 | 7,180 | 6,970 | 16,210 |
| June 18, 2025 | 7,000 | 7,100 | 7,100 | 7,200 | 6,780 | 32,903 |
| June 17, 2025 | 7,200 | 7,050 | 7,050 | 7,260 | 6,980 | 43,359 |
| June 16, 2025 | 7,380 | 7,150 | 7,150 | 7,500 | 7,070 | 86,097 |
| June 13, 2025 | 7,370 | 7,580 | 7,580 | 7,650 | 7,250 | 86,589 |
| June 12, 2025 | 7,450 | 7,370 | 7,370 | 7,600 | 7,290 | 47,677 |
| June 11, 2025 | 7,420 | 7,530 | 7,530 | 7,710 | 7,310 | 94,922 |
| June 10, 2025 | 7,480 | 7,420 | 7,420 | 7,480 | 7,150 | 46,553 |
| June 09, 2025 | 7,590 | 7,270 | 7,270 | 7,880 | 7,270 | 106,149 |
| June 05, 2025 | 7,020 | 7,420 | 7,420 | 7,520 | 6,900 | 139,997 |
| June 04, 2025 | 7,260 | 6,980 | 6,980 | 7,560 | 6,880 | 124,869 |
| June 02, 2025 | 7,530 | 7,380 | 7,380 | 7,790 | 6,845 | 121,149 |
| May 30, 2025 | 7,230 | 7,540 | 7,540 | 7,800 | 7,130 | 119,994 |
| May 29, 2025 | 7,220 | 7,230 | 7,230 | 7,450 | 6,910 | 41,655 |
| May 28, 2025 | 7,060 | 7,220 | 7,220 | 7,450 | 7,000 | 109,269 |
| May 27, 2025 | 6,390 | 6,940 | 6,940 | 7,040 | 6,390 | 117,468 |
| May 26, 2025 | 6,500 | 6,390 | 6,390 | 6,580 | 6,340 | 9,685 |
| May 23, 2025 | 6,800 | 6,500 | 6,500 | 6,800 | 6,180 | 137,819 |
| May 22, 2025 | 6,750 | 6,830 | 6,830 | 6,880 | 6,720 | 20,606 |