6,180.00
+50(+0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,820 | 6,180 | 6,180 | 6,180 | 5,820 | 583 |
| August 14, 2025 | 6,080 | 6,130 | 6,130 | 6,130 | 6,070 | 398 |
| August 13, 2025 | 6,040 | 6,080 | 6,080 | 6,080 | 6,020 | 543 |
| August 12, 2025 | 6,020 | 6,040 | 6,040 | 6,040 | 5,860 | 470 |
| August 11, 2025 | 6,020 | 6,040 | 6,040 | 6,040 | 5,920 | 1,001 |
| August 08, 2025 | 5,970 | 6,040 | 6,040 | 6,040 | 5,970 | 1,472 |
| August 07, 2025 | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 423 |
| August 06, 2025 | 5,730 | 5,980 | 5,980 | 5,980 | 5,720 | 1,103 |
| August 05, 2025 | 5,940 | 5,900 | 5,900 | 5,940 | 5,770 | 953 |
| August 04, 2025 | 5,940 | 5,810 | 5,810 | 5,940 | 5,740 | 573 |
| August 01, 2025 | 5,910 | 5,810 | 5,810 | 5,910 | 5,600 | 617 |
| July 31, 2025 | 5,930 | 5,910 | 5,910 | 5,930 | 5,800 | 603 |
| July 30, 2025 | 5,790 | 5,930 | 5,930 | 5,930 | 5,730 | 1,191 |
| July 29, 2025 | 5,790 | 5,790 | 5,790 | 5,790 | 5,720 | 308 |
| July 28, 2025 | 5,760 | 5,800 | 5,800 | 5,800 | 5,710 | 1,686 |
| July 25, 2025 | 5,820 | 5,800 | 5,800 | 5,820 | 5,760 | 1,287 |
| July 24, 2025 | 5,760 | 5,840 | 5,840 | 5,850 | 5,760 | 985 |
| July 23, 2025 | 5,720 | 5,760 | 5,760 | 5,760 | 5,680 | 1,269 |
| July 22, 2025 | 5,710 | 5,720 | 5,720 | 5,720 | 5,580 | 207 |
| July 21, 2025 | 5,680 | 5,650 | 5,650 | 5,680 | 5,530 | 66 |
| July 18, 2025 | 5,680 | 5,680 | 5,680 | 5,680 | 5,640 | 691 |
| July 17, 2025 | 5,670 | 5,650 | 5,650 | 5,670 | 5,650 | 104 |
| July 16, 2025 | 5,590 | 5,650 | 5,650 | 5,650 | 5,580 | 963 |
| July 15, 2025 | 5,540 | 5,600 | 5,600 | 5,600 | 5,530 | 1,102 |
| July 14, 2025 | 5,660 | 5,660 | 5,660 | 5,660 | 5,500 | 59 |
| July 11, 2025 | 5,690 | 5,630 | 5,630 | 5,690 | 5,630 | 66 |
| July 10, 2025 | 5,640 | 5,620 | 5,620 | 5,640 | 5,400 | 245 |
| July 09, 2025 | 5,630 | 5,600 | 5,600 | 5,630 | 5,510 | 141 |
| July 08, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,550 | 201 |
| July 07, 2025 | 5,340 | 5,550 | 5,550 | 5,560 | 5,340 | 103 |
| July 04, 2025 | 5,520 | 5,560 | 5,560 | 5,560 | 5,520 | 170 |
| July 03, 2025 | 5,510 | 5,520 | 5,520 | 5,520 | 5,510 | 288 |
| July 02, 2025 | 5,530 | 5,510 | 5,510 | 5,530 | 5,400 | 2,049 |
| July 01, 2025 | 5,550 | 5,530 | 5,530 | 5,550 | 5,510 | 62 |
| June 30, 2025 | 5,310 | 5,440 | 5,440 | 5,450 | 5,310 | 251 |
| June 27, 2025 | 5,310 | 5,450 | 5,450 | 5,480 | 5,310 | 747 |
| June 26, 2025 | 5,400 | 5,400 | 5,400 | 5,520 | 5,400 | 539 |
| June 25, 2025 | 5,570 | 5,520 | 5,520 | 5,570 | 5,520 | 107 |
| June 24, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,410 | 380 |
| June 23, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,300 | 1,645 |
| June 20, 2025 | 5,460 | 5,500 | 5,500 | 5,550 | 5,370 | 382 |
| June 19, 2025 | 5,360 | 5,400 | 5,400 | 5,500 | 5,350 | 114 |
| June 18, 2025 | 5,360 | 5,370 | 5,370 | 5,370 | 5,360 | 1,479 |
| June 17, 2025 | 5,330 | 5,370 | 5,370 | 5,400 | 5,330 | 682 |
| June 16, 2025 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 105 |
| June 13, 2025 | 5,360 | 5,400 | 5,400 | 5,400 | 5,360 | 626 |
| June 12, 2025 | 5,500 | 5,400 | 5,400 | 5,500 | 5,400 | 821 |
| June 11, 2025 | 5,470 | 5,500 | 5,500 | 5,500 | 5,470 | 967 |
| June 10, 2025 | 5,360 | 5,400 | 5,400 | 5,400 | 5,360 | 458 |
| June 09, 2025 | 5,400 | 5,490 | 5,490 | 5,490 | 5,370 | 833 |
| June 05, 2025 | 5,500 | 5,530 | 5,530 | 5,530 | 5,480 | 229 |
| June 04, 2025 | 5,520 | 5,500 | 5,500 | 5,520 | 5,360 | 539 |
| June 02, 2025 | 5,470 | 5,470 | 5,470 | 5,470 | 5,360 | 424 |
| May 30, 2025 | 5,510 | 5,470 | 5,470 | 5,510 | 5,340 | 93 |
| May 29, 2025 | 5,400 | 5,330 | 5,330 | 5,400 | 5,280 | 616 |
| May 28, 2025 | 5,310 | 5,370 | 5,370 | 5,510 | 5,310 | 878 |
| May 27, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,320 | 21 |
| May 26, 2025 | 5,470 | 5,460 | 5,460 | 5,470 | 5,250 | 461 |
| May 23, 2025 | 5,310 | 5,350 | 5,350 | 5,350 | 5,260 | 1,578 |
| May 22, 2025 | 5,390 | 5,390 | 5,390 | 5,390 | 5,260 | 248 |