5,550.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,600 | 5,550 | 5,550 | 5,650 | 5,430 | 345,884 |
| August 14, 2025 | 5,480 | 5,550 | 5,550 | 5,750 | 5,480 | 716,124 |
| August 13, 2025 | 5,620 | 5,530 | 5,530 | 5,890 | 5,470 | 1.54M |
| August 12, 2025 | 5,670 | 5,610 | 5,610 | 5,680 | 5,550 | 436,892 |
| August 11, 2025 | 5,540 | 5,670 | 5,670 | 5,690 | 5,430 | 833,222 |
| August 08, 2025 | 5,470 | 5,480 | 5,480 | 5,580 | 5,410 | 488,952 |
| August 07, 2025 | 5,500 | 5,460 | 5,460 | 5,750 | 5,400 | 2.17M |
| August 06, 2025 | 5,650 | 5,470 | 5,470 | 5,660 | 5,450 | 492,332 |
| August 05, 2025 | 5,450 | 5,540 | 5,540 | 5,560 | 5,380 | 507,060 |
| August 04, 2025 | 5,330 | 5,450 | 5,450 | 5,560 | 5,310 | 487,367 |
| August 01, 2025 | 5,530 | 5,400 | 5,400 | 5,530 | 5,330 | 727,053 |
| July 31, 2025 | 5,540 | 5,540 | 5,540 | 5,680 | 5,450 | 846,388 |
| July 30, 2025 | 5,650 | 5,580 | 5,580 | 5,730 | 5,500 | 771,589 |
| July 29, 2025 | 5,700 | 5,600 | 5,600 | 5,760 | 5,520 | 1.01M |
| July 28, 2025 | 6,060 | 5,710 | 5,710 | 6,110 | 5,640 | 1.93M |
| July 25, 2025 | 6,810 | 6,210 | 6,210 | 6,870 | 6,100 | 3.95M |
| July 24, 2025 | 6,790 | 6,840 | 6,840 | 7,040 | 6,620 | 3.11M |
| July 23, 2025 | 6,820 | 6,700 | 6,700 | 7,080 | 6,530 | 3.29M |
| July 22, 2025 | 7,040 | 6,660 | 6,660 | 7,080 | 6,420 | 2.67M |
| July 21, 2025 | 7,090 | 7,040 | 7,040 | 7,310 | 6,910 | 1.92M |
| July 18, 2025 | 7,200 | 7,350 | 7,350 | 7,380 | 7,000 | 2.93M |
| July 17, 2025 | 7,250 | 7,550 | 7,550 | 7,550 | 7,210 | 1.87M |
| July 16, 2025 | 7,100 | 7,200 | 7,200 | 7,210 | 7,040 | 691,629 |
| July 15, 2025 | 7,110 | 7,000 | 7,000 | 7,110 | 6,970 | 1.57M |
| July 14, 2025 | 6,180 | 7,340 | 7,340 | 7,940 | 6,000 | 40.98M |
| July 11, 2025 | 5,980 | 6,250 | 6,250 | 6,710 | 5,890 | 8.65M |
| July 10, 2025 | 6,030 | 5,890 | 5,890 | 6,220 | 5,780 | 1.99M |
| July 09, 2025 | 6,350 | 6,000 | 6,000 | 6,380 | 5,990 | 1.28M |
| July 08, 2025 | 6,150 | 6,260 | 6,260 | 6,730 | 6,090 | 5.29M |
| July 07, 2025 | 6,000 | 6,160 | 6,160 | 6,590 | 5,960 | 7.09M |
| July 04, 2025 | 6,120 | 6,090 | 6,090 | 6,500 | 5,800 | 9.57M |
| July 03, 2025 | 5,420 | 6,250 | 6,250 | 6,810 | 5,260 | 24.56M |
| July 02, 2025 | 5,300 | 5,480 | 5,480 | 6,250 | 5,150 | 22.44M |
| July 01, 2025 | 5,320 | 5,190 | 5,190 | 5,570 | 5,170 | 2.93M |
| June 30, 2025 | 5,520 | 5,300 | 5,300 | 5,600 | 5,140 | 2.25M |
| June 27, 2025 | 4,795 | 5,550 | 5,550 | 5,960 | 4,645 | 22.04M |
| June 26, 2025 | 5,100 | 4,840 | 4,840 | 5,560 | 4,775 | 7.17M |
| June 25, 2025 | 4,200 | 5,050 | 5,050 | 5,440 | 4,200 | 19.05M |
| June 24, 2025 | 4,125 | 4,190 | 4,190 | 4,240 | 4,115 | 243,597 |
| June 23, 2025 | 4,200 | 4,150 | 4,150 | 4,270 | 4,135 | 305,422 |
| June 20, 2025 | 4,145 | 4,125 | 4,125 | 4,145 | 4,065 | 61,843 |
| June 19, 2025 | 4,160 | 4,125 | 4,125 | 4,170 | 4,085 | 52,639 |
| June 18, 2025 | 4,075 | 4,160 | 4,160 | 4,180 | 4,050 | 146,754 |
| June 17, 2025 | 4,085 | 4,100 | 4,100 | 4,145 | 4,045 | 151,899 |
| June 16, 2025 | 4,175 | 4,120 | 4,120 | 4,175 | 4,020 | 134,091 |
| June 13, 2025 | 4,155 | 4,140 | 4,140 | 4,300 | 4,090 | 602,081 |
| June 12, 2025 | 4,150 | 4,115 | 4,115 | 4,200 | 4,110 | 68,532 |
| June 11, 2025 | 4,200 | 4,160 | 4,160 | 4,200 | 4,120 | 78,529 |
| June 10, 2025 | 4,180 | 4,150 | 4,150 | 4,235 | 4,100 | 105,914 |
| June 09, 2025 | 4,075 | 4,175 | 4,175 | 4,185 | 4,075 | 153,209 |
| June 05, 2025 | 4,100 | 4,045 | 4,045 | 4,100 | 4,005 | 63,940 |
| June 04, 2025 | 4,035 | 4,080 | 4,080 | 4,100 | 3,990 | 74,463 |
| June 02, 2025 | 4,000 | 4,010 | 4,010 | 4,050 | 3,965 | 104,473 |
| May 30, 2025 | 4,010 | 3,975 | 3,975 | 4,025 | 3,960 | 41,560 |
| May 29, 2025 | 3,925 | 3,990 | 3,990 | 3,995 | 3,900 | 65,118 |
| May 28, 2025 | 3,850 | 3,920 | 3,920 | 3,935 | 3,830 | 43,773 |
| May 27, 2025 | 3,910 | 3,855 | 3,855 | 3,975 | 3,850 | 66,660 |
| May 26, 2025 | 3,890 | 3,910 | 3,910 | 3,970 | 3,815 | 35,995 |
| May 23, 2025 | 3,990 | 3,955 | 3,955 | 3,990 | 3,905 | 35,322 |
| May 22, 2025 | 4,010 | 3,970 | 3,970 | 4,180 | 3,970 | 82,523 |