5,160.00
+10(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 5,050 | 43,880 |
| August 14, 2025 | 5,250 | 5,150 | 5,150 | 5,250 | 5,130 | 27,945 |
| August 13, 2025 | 5,290 | 5,300 | 5,300 | 5,370 | 5,200 | 31,279 |
| August 12, 2025 | 5,260 | 5,310 | 5,310 | 5,460 | 5,240 | 47,843 |
| August 11, 2025 | 5,340 | 5,260 | 5,260 | 5,340 | 5,230 | 14,655 |
| August 08, 2025 | 5,250 | 5,330 | 5,330 | 5,330 | 5,220 | 35,597 |
| August 07, 2025 | 5,230 | 5,220 | 5,220 | 5,280 | 5,220 | 15,521 |
| August 06, 2025 | 5,260 | 5,230 | 5,230 | 5,350 | 5,180 | 13,717 |
| August 05, 2025 | 5,250 | 5,230 | 5,230 | 5,340 | 5,160 | 11,187 |
| August 04, 2025 | 5,220 | 5,230 | 5,230 | 5,230 | 5,120 | 14,329 |
| August 01, 2025 | 5,290 | 5,220 | 5,220 | 5,290 | 5,130 | 36,906 |
| July 31, 2025 | 5,380 | 5,290 | 5,290 | 5,380 | 5,240 | 43,948 |
| July 30, 2025 | 5,310 | 5,280 | 5,280 | 5,380 | 5,230 | 17,762 |
| July 29, 2025 | 5,350 | 5,310 | 5,310 | 5,400 | 5,220 | 15,616 |
| July 28, 2025 | 5,440 | 5,350 | 5,350 | 5,440 | 5,310 | 37,255 |
| July 25, 2025 | 5,510 | 5,440 | 5,440 | 5,540 | 5,410 | 34,177 |
| July 24, 2025 | 5,560 | 5,510 | 5,510 | 5,630 | 5,510 | 51,352 |
| July 23, 2025 | 5,630 | 5,610 | 5,610 | 5,630 | 5,520 | 18,575 |
| July 22, 2025 | 5,610 | 5,600 | 5,600 | 5,700 | 5,550 | 36,314 |
| July 21, 2025 | 5,630 | 5,610 | 5,610 | 5,710 | 5,610 | 19,407 |
| July 18, 2025 | 5,620 | 5,610 | 5,610 | 5,680 | 5,580 | 26,939 |
| July 17, 2025 | 5,650 | 5,600 | 5,600 | 5,650 | 5,530 | 23,619 |
| July 16, 2025 | 5,780 | 5,610 | 5,610 | 5,780 | 5,600 | 28,215 |
| July 15, 2025 | 5,800 | 5,720 | 5,720 | 5,800 | 5,660 | 22,215 |
| July 14, 2025 | 5,760 | 5,770 | 5,770 | 5,820 | 5,460 | 34,544 |
| July 11, 2025 | 5,750 | 5,780 | 5,780 | 5,850 | 5,720 | 28,464 |
| July 10, 2025 | 5,760 | 5,750 | 5,750 | 5,770 | 5,680 | 19,170 |
| July 09, 2025 | 5,700 | 5,750 | 5,750 | 5,820 | 5,600 | 25,677 |
| July 08, 2025 | 5,740 | 5,700 | 5,700 | 5,750 | 5,610 | 18,299 |
| July 07, 2025 | 5,710 | 5,740 | 5,740 | 5,800 | 5,630 | 19,095 |
| July 04, 2025 | 5,810 | 5,770 | 5,770 | 5,870 | 5,670 | 26,385 |
| July 03, 2025 | 5,730 | 5,810 | 5,810 | 5,880 | 5,690 | 55,833 |
| July 02, 2025 | 5,720 | 5,750 | 5,750 | 5,750 | 5,610 | 28,410 |
| July 01, 2025 | 5,660 | 5,700 | 5,700 | 5,730 | 5,560 | 38,116 |
| June 30, 2025 | 5,580 | 5,590 | 5,590 | 5,730 | 5,520 | 19,336 |
| June 27, 2025 | 5,620 | 5,580 | 5,580 | 5,620 | 5,510 | 31,617 |
| June 26, 2025 | 5,700 | 5,620 | 5,620 | 5,710 | 5,570 | 31,805 |
| June 25, 2025 | 5,690 | 5,700 | 5,700 | 5,800 | 5,660 | 39,346 |
| June 24, 2025 | 5,570 | 5,680 | 5,680 | 5,750 | 5,570 | 52,939 |
| June 23, 2025 | 5,660 | 5,550 | 5,550 | 5,660 | 5,490 | 27,475 |
| June 20, 2025 | 5,680 | 5,660 | 5,660 | 5,680 | 5,530 | 31,879 |
| June 19, 2025 | 5,530 | 5,650 | 5,650 | 5,720 | 5,500 | 79,051 |
| June 18, 2025 | 5,560 | 5,550 | 5,550 | 5,600 | 5,500 | 22,485 |
| June 17, 2025 | 5,600 | 5,560 | 5,560 | 5,600 | 5,510 | 28,005 |
| June 16, 2025 | 5,580 | 5,570 | 5,570 | 5,610 | 5,520 | 33,054 |
| June 13, 2025 | 5,650 | 5,580 | 5,580 | 5,670 | 5,510 | 50,106 |
| June 12, 2025 | 5,640 | 5,660 | 5,660 | 5,770 | 5,640 | 44,729 |
| June 11, 2025 | 5,680 | 5,650 | 5,650 | 5,680 | 5,580 | 16,410 |
| June 10, 2025 | 5,660 | 5,630 | 5,630 | 5,700 | 5,570 | 32,821 |
| June 09, 2025 | 5,580 | 5,670 | 5,670 | 5,730 | 5,580 | 38,438 |
| June 05, 2025 | 5,600 | 5,580 | 5,580 | 5,640 | 5,520 | 59,916 |
| June 04, 2025 | 5,400 | 5,530 | 5,530 | 5,630 | 5,400 | 40,883 |
| June 02, 2025 | 5,580 | 5,440 | 5,440 | 5,580 | 5,360 | 27,305 |
| May 30, 2025 | 5,510 | 5,470 | 5,470 | 5,570 | 5,470 | 20,651 |
| May 29, 2025 | 5,540 | 5,540 | 5,540 | 5,570 | 5,510 | 11,205 |
| May 28, 2025 | 5,410 | 5,520 | 5,520 | 5,560 | 5,410 | 26,478 |
| May 27, 2025 | 5,400 | 5,450 | 5,450 | 5,450 | 5,350 | 16,055 |
| May 26, 2025 | 5,390 | 5,390 | 5,390 | 5,470 | 5,360 | 15,230 |
| May 23, 2025 | 5,420 | 5,390 | 5,390 | 5,460 | 5,350 | 24,779 |
| May 22, 2025 | 5,450 | 5,390 | 5,390 | 5,500 | 5,350 | 21,741 |