5,400.00
-10(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,290 | 5,400 | 5,400 | 5,510 | 5,290 | 149 |
| August 21, 2025 | 5,490 | 5,410 | 5,410 | 5,490 | 5,400 | 306 |
| August 20, 2025 | 5,400 | 5,330 | 5,330 | 5,400 | 5,300 | 4,469 |
| August 19, 2025 | 5,640 | 5,560 | 5,560 | 5,640 | 5,560 | 959 |
| August 18, 2025 | 5,800 | 5,710 | 5,710 | 5,800 | 5,630 | 985 |
| August 14, 2025 | 5,600 | 5,800 | 5,800 | 5,870 | 5,550 | 2,397 |
| August 13, 2025 | 5,870 | 5,600 | 5,600 | 5,870 | 5,600 | 572 |
| August 12, 2025 | 5,660 | 5,640 | 5,640 | 5,660 | 5,640 | 2,564 |
| August 11, 2025 | 5,660 | 5,670 | 5,670 | 5,850 | 5,660 | 763 |
| August 08, 2025 | 5,760 | 5,750 | 5,750 | 5,760 | 5,630 | 590 |
| August 07, 2025 | 5,550 | 5,770 | 5,770 | 5,820 | 5,550 | 1,498 |
| August 06, 2025 | 5,640 | 5,590 | 5,590 | 5,640 | 5,520 | 322 |
| August 05, 2025 | 5,400 | 5,640 | 5,640 | 5,640 | 5,400 | 2,185 |
| August 04, 2025 | 5,690 | 5,400 | 5,400 | 5,690 | 5,250 | 2,160 |
| August 01, 2025 | 5,340 | 5,350 | 5,350 | 5,350 | 5,330 | 978 |
| July 31, 2025 | 5,350 | 5,350 | 5,350 | 5,360 | 5,260 | 3,277 |
| July 30, 2025 | 5,470 | 5,350 | 5,350 | 5,470 | 5,350 | 530 |
| July 29, 2025 | 5,620 | 5,470 | 5,470 | 5,620 | 5,430 | 1,555 |
| July 28, 2025 | 5,660 | 5,560 | 5,560 | 5,660 | 5,520 | 270 |
| July 25, 2025 | 5,670 | 5,640 | 5,640 | 5,670 | 5,450 | 316 |
| July 24, 2025 | 5,600 | 5,670 | 5,670 | 5,690 | 5,520 | 1,799 |
| July 23, 2025 | 5,760 | 5,700 | 5,700 | 5,760 | 5,600 | 766 |
| July 22, 2025 | 5,800 | 5,740 | 5,740 | 5,800 | 5,600 | 6,919 |
| July 21, 2025 | 5,680 | 5,800 | 5,800 | 5,800 | 5,680 | 2,931 |
| July 18, 2025 | 5,990 | 5,800 | 5,800 | 5,990 | 5,730 | 1,144 |
| July 17, 2025 | 5,990 | 5,800 | 5,800 | 5,990 | 5,730 | 5,121 |
| July 16, 2025 | 5,830 | 6,020 | 6,020 | 6,100 | 5,830 | 30,550 |
| July 15, 2025 | 5,650 | 5,720 | 5,720 | 5,850 | 5,650 | 566 |
| July 14, 2025 | 5,750 | 5,800 | 5,800 | 5,850 | 5,750 | 1,837 |
| July 11, 2025 | 5,750 | 5,750 | 5,750 | 5,760 | 5,680 | 2,662 |
| July 10, 2025 | 5,650 | 5,750 | 5,750 | 5,750 | 5,650 | 2,940 |
| July 09, 2025 | 5,690 | 5,730 | 5,730 | 5,730 | 5,690 | 8,980 |
| July 08, 2025 | 5,660 | 5,690 | 5,690 | 5,710 | 5,600 | 1,906 |
| July 07, 2025 | 5,670 | 5,700 | 5,700 | 5,790 | 5,600 | 2,688 |
| July 04, 2025 | 5,800 | 5,790 | 5,790 | 5,800 | 5,600 | 3,917 |
| July 03, 2025 | 5,840 | 5,780 | 5,780 | 5,860 | 5,780 | 6,387 |
| July 02, 2025 | 5,820 | 5,780 | 5,780 | 5,840 | 5,740 | 5,596 |
| July 01, 2025 | 5,950 | 5,750 | 5,750 | 5,950 | 5,690 | 11,210 |
| June 30, 2025 | 5,800 | 5,930 | 5,930 | 5,950 | 5,740 | 16,446 |
| June 27, 2025 | 5,610 | 5,580 | 5,580 | 5,610 | 5,580 | 1,758 |
| June 26, 2025 | 5,640 | 5,630 | 5,630 | 5,640 | 5,550 | 2,739 |
| June 25, 2025 | 5,640 | 5,640 | 5,640 | 5,690 | 5,640 | 3,479 |
| June 24, 2025 | 5,530 | 5,630 | 5,630 | 5,710 | 5,530 | 1,835 |
| June 23, 2025 | 5,600 | 5,530 | 5,530 | 5,690 | 5,360 | 3,848 |
| June 20, 2025 | 5,650 | 5,710 | 5,710 | 5,810 | 5,650 | 2,483 |
| June 19, 2025 | 5,780 | 5,690 | 5,690 | 5,780 | 5,650 | 4,992 |
| June 18, 2025 | 5,620 | 5,760 | 5,760 | 5,800 | 5,620 | 4,793 |
| June 17, 2025 | 5,610 | 5,620 | 5,620 | 5,650 | 5,580 | 13,352 |
| June 16, 2025 | 5,640 | 5,710 | 5,710 | 5,840 | 5,600 | 2,324 |
| June 13, 2025 | 5,890 | 5,650 | 5,650 | 5,890 | 5,650 | 5,252 |
| June 12, 2025 | 6,060 | 5,890 | 5,890 | 6,060 | 5,840 | 10,600 |
| June 11, 2025 | 5,900 | 5,980 | 5,980 | 5,980 | 5,900 | 13,425 |
| June 10, 2025 | 6,040 | 5,900 | 5,900 | 6,040 | 5,870 | 13,275 |
| June 09, 2025 | 5,620 | 5,910 | 5,910 | 6,060 | 5,620 | 33,933 |
| June 05, 2025 | 5,700 | 5,620 | 5,620 | 5,700 | 5,570 | 5,749 |
| June 04, 2025 | 5,510 | 5,750 | 5,750 | 5,750 | 5,510 | 9,218 |
| June 02, 2025 | 5,630 | 5,500 | 5,500 | 5,630 | 5,500 | 1,753 |
| May 30, 2025 | 5,700 | 5,630 | 5,630 | 5,700 | 5,570 | 3,473 |
| May 29, 2025 | 5,730 | 5,700 | 5,700 | 5,730 | 5,600 | 3,664 |
| May 28, 2025 | 5,740 | 5,670 | 5,670 | 5,740 | 5,660 | 5,048 |