4,950.00
-30(-0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 4,980 | 4,950 | 4,950 | 5,070 | 4,920 | 213,966 |
| July 29, 2025 | 5,110 | 4,980 | 4,980 | 5,170 | 4,945 | 198,592 |
| July 28, 2025 | 5,200 | 5,110 | 5,110 | 5,210 | 5,070 | 242,800 |
| July 25, 2025 | 5,390 | 5,190 | 5,190 | 5,400 | 5,020 | 347,543 |
| July 24, 2025 | 5,340 | 5,360 | 5,360 | 5,530 | 5,280 | 445,878 |
| July 23, 2025 | 5,250 | 5,310 | 5,310 | 5,400 | 5,160 | 312,568 |
| July 22, 2025 | 5,430 | 5,250 | 5,250 | 5,440 | 5,190 | 562,087 |
| July 21, 2025 | 6,350 | 5,360 | 5,360 | 6,400 | 5,310 | 2.12M |
| July 18, 2025 | 6,000 | 6,270 | 6,270 | 6,300 | 5,970 | 386,727 |
| July 17, 2025 | 6,100 | 6,010 | 6,010 | 6,100 | 5,910 | 159,252 |
| July 16, 2025 | 6,100 | 6,110 | 6,110 | 6,160 | 5,950 | 162,943 |
| July 15, 2025 | 6,260 | 6,100 | 6,100 | 6,260 | 6,000 | 232,739 |
| July 14, 2025 | 6,190 | 6,180 | 6,180 | 6,290 | 6,020 | 165,649 |
| July 11, 2025 | 6,270 | 6,240 | 6,240 | 6,320 | 6,090 | 311,263 |
| July 10, 2025 | 6,120 | 6,310 | 6,310 | 6,310 | 6,000 | 552,172 |
| July 09, 2025 | 6,300 | 5,970 | 5,970 | 6,510 | 5,760 | 1.05M |
| July 08, 2025 | 5,850 | 6,370 | 6,370 | 6,390 | 5,760 | 1.14M |
| July 07, 2025 | 5,600 | 5,850 | 5,850 | 6,140 | 5,250 | 1.96M |
| July 04, 2025 | 5,430 | 5,320 | 5,320 | 5,430 | 5,220 | 189,445 |
| July 03, 2025 | 5,400 | 5,340 | 5,340 | 5,540 | 5,190 | 729,730 |
| July 02, 2025 | 5,140 | 5,340 | 5,340 | 5,480 | 5,080 | 618,033 |
| July 01, 2025 | 5,330 | 5,140 | 5,140 | 5,340 | 5,010 | 624,587 |
| June 30, 2025 | 5,020 | 5,380 | 5,380 | 5,390 | 4,970 | 579,759 |
| June 27, 2025 | 4,985 | 5,020 | 5,020 | 5,120 | 4,980 | 167,825 |
| June 26, 2025 | 4,960 | 5,080 | 5,080 | 5,220 | 4,885 | 456,425 |
| June 25, 2025 | 5,060 | 4,945 | 4,945 | 5,060 | 4,830 | 200,040 |
| June 24, 2025 | 4,980 | 4,990 | 4,990 | 5,070 | 4,910 | 226,664 |
| June 23, 2025 | 4,910 | 4,970 | 4,970 | 5,020 | 4,670 | 262,323 |
| June 20, 2025 | 5,250 | 5,010 | 5,010 | 5,250 | 5,000 | 399,360 |
| June 19, 2025 | 5,130 | 5,200 | 5,200 | 5,400 | 4,935 | 831,356 |
| June 18, 2025 | 4,800 | 5,020 | 5,020 | 5,250 | 4,780 | 824,864 |
| June 17, 2025 | 4,790 | 4,830 | 4,830 | 4,945 | 4,720 | 330,844 |
| June 16, 2025 | 4,740 | 4,745 | 4,745 | 4,845 | 4,540 | 393,841 |
| June 13, 2025 | 5,020 | 4,770 | 4,770 | 5,210 | 4,710 | 515,937 |
| June 12, 2025 | 4,970 | 5,050 | 5,050 | 5,210 | 4,890 | 660,044 |
| June 11, 2025 | 4,900 | 4,970 | 4,970 | 5,080 | 4,785 | 687,799 |
| June 10, 2025 | 5,450 | 4,910 | 4,910 | 5,490 | 4,820 | 1.32M |
| June 09, 2025 | 4,590 | 5,400 | 5,400 | 5,470 | 4,540 | 2.81M |
| June 05, 2025 | 4,385 | 4,630 | 4,630 | 4,710 | 4,130 | 1.81M |
| June 04, 2025 | 3,900 | 4,325 | 4,325 | 4,400 | 3,900 | 3.08M |
| June 02, 2025 | 5,640 | 4,960 | 4,960 | 6,120 | 4,890 | 3.36M |
| May 30, 2025 | 6,640 | 5,770 | 5,770 | 6,700 | 5,760 | 3.37M |
| May 29, 2025 | 6,980 | 6,570 | 6,570 | 7,670 | 6,460 | 4.51M |
| May 28, 2025 | 9,000 | 7,690 | 7,690 | 9,280 | 7,610 | 3.23M |
| May 27, 2025 | 10,060 | 8,940 | 8,940 | 10,300 | 8,800 | 3.85M |
| May 26, 2025 | 10,740 | 9,970 | 9,970 | 11,390 | 9,750 | 4.53M |
| May 23, 2025 | 8,460 | 10,350 | 10,350 | 10,960 | 8,400 | 9.78M |
| May 22, 2025 | 10,460 | 9,200 | 9,200 | 11,220 | 9,200 | 4.94M |
| May 21, 2025 | 9,000 | 9,810 | 9,810 | 11,170 | 8,610 | 11.56M |
| May 20, 2025 | 6,580 | 9,100 | 9,100 | 9,100 | 6,550 | 7.78M |
| May 19, 2025 | 8,600 | 7,000 | 7,000 | 8,610 | 6,710 | 2.04M |
| May 16, 2025 | 8,210 | 8,300 | 8,300 | 9,350 | 7,930 | 2.93M |
| May 15, 2025 | 10,700 | 8,490 | 8,490 | 10,800 | 8,330 | 3.86M |
| May 14, 2025 | 12,690 | 11,250 | 11,250 | 13,160 | 10,980 | 5.96M |
| May 13, 2025 | 13,360 | 13,070 | 13,070 | 14,800 | 11,630 | 13.09M |
| May 12, 2025 | 11,570 | 11,570 | 11,570 | 11,570 | 11,570 | 1.22M |
| May 09, 2025 | 8,490 | 8,900 | 8,900 | 9,890 | 8,400 | 16.14M |
| May 08, 2025 | 6,860 | 7,610 | 7,610 | 7,610 | 6,600 | 10.38M |
| May 07, 2025 | 5,350 | 5,860 | 5,860 | 5,860 | 5,320 | 8.06M |
| May 02, 2025 | 5,800 | 4,510 | 4,510 | 6,550 | 4,440 | 5.85M |