5,100.00
-60(-1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,190 | 5,100 | 5,100 | 5,190 | 5,020 | 184,305 |
| August 14, 2025 | 5,170 | 5,160 | 5,160 | 5,210 | 5,140 | 131,373 |
| August 13, 2025 | 5,200 | 5,160 | 5,160 | 5,230 | 5,110 | 229,045 |
| August 12, 2025 | 5,210 | 5,180 | 5,180 | 5,290 | 5,150 | 303,902 |
| August 11, 2025 | 5,260 | 5,210 | 5,210 | 5,280 | 5,190 | 169,920 |
| August 08, 2025 | 5,210 | 5,230 | 5,230 | 5,340 | 5,200 | 348,965 |
| August 07, 2025 | 5,170 | 5,200 | 5,200 | 5,250 | 5,130 | 246,930 |
| August 06, 2025 | 5,170 | 5,160 | 5,160 | 5,230 | 5,120 | 177,807 |
| August 05, 2025 | 5,060 | 5,170 | 5,170 | 5,200 | 5,060 | 354,178 |
| August 04, 2025 | 4,920 | 5,050 | 5,050 | 5,050 | 4,860 | 314,079 |
| August 01, 2025 | 5,150 | 4,925 | 4,925 | 5,150 | 4,905 | 725,656 |
| July 31, 2025 | 5,120 | 5,160 | 5,160 | 5,230 | 5,080 | 338,682 |
| July 30, 2025 | 5,130 | 5,110 | 5,110 | 5,210 | 5,060 | 452,560 |
| July 29, 2025 | 5,180 | 5,130 | 5,130 | 5,220 | 5,060 | 494,572 |
| July 28, 2025 | 5,310 | 5,150 | 5,150 | 5,350 | 5,120 | 777,205 |
| July 25, 2025 | 5,380 | 5,250 | 5,250 | 5,460 | 5,200 | 1.08M |
| July 24, 2025 | 5,390 | 5,380 | 5,380 | 5,530 | 5,300 | 1.17M |
| July 23, 2025 | 5,620 | 5,480 | 5,480 | 5,710 | 5,310 | 2.05M |
| July 22, 2025 | 5,690 | 5,620 | 5,620 | 5,840 | 5,490 | 6.91M |
| July 21, 2025 | 5,880 | 5,630 | 5,630 | 5,940 | 5,580 | 4.16M |
| July 18, 2025 | 5,300 | 5,980 | 5,980 | 6,570 | 5,150 | 33.77M |
| July 17, 2025 | 5,090 | 5,060 | 5,060 | 5,100 | 4,980 | 96,418 |
| July 16, 2025 | 5,130 | 5,050 | 5,050 | 5,140 | 5,020 | 165,707 |
| July 15, 2025 | 5,200 | 5,140 | 5,140 | 5,230 | 5,070 | 188,095 |
| July 14, 2025 | 5,220 | 5,200 | 5,200 | 5,240 | 5,115 | 313,201 |
| July 11, 2025 | 4,960 | 5,140 | 5,140 | 5,300 | 4,955 | 800,694 |
| July 10, 2025 | 4,890 | 4,910 | 4,910 | 4,930 | 4,855 | 84,915 |
| July 09, 2025 | 4,800 | 4,890 | 4,890 | 4,895 | 4,780 | 89,430 |
| July 08, 2025 | 4,765 | 4,800 | 4,800 | 4,805 | 4,745 | 45,084 |
| July 07, 2025 | 4,825 | 4,765 | 4,765 | 4,825 | 4,760 | 45,756 |
| July 04, 2025 | 4,870 | 4,830 | 4,830 | 4,910 | 4,770 | 95,065 |
| July 03, 2025 | 4,835 | 4,870 | 4,870 | 4,880 | 4,830 | 99,428 |
| July 02, 2025 | 4,760 | 4,835 | 4,835 | 4,865 | 4,680 | 156,735 |
| July 01, 2025 | 4,705 | 4,760 | 4,760 | 4,795 | 4,705 | 65,605 |
| June 30, 2025 | 4,705 | 4,705 | 4,705 | 4,750 | 4,680 | 59,386 |
| June 27, 2025 | 4,845 | 4,705 | 4,705 | 4,845 | 4,685 | 121,288 |
| June 26, 2025 | 4,925 | 4,850 | 4,850 | 4,925 | 4,765 | 134,591 |
| June 25, 2025 | 5,000 | 4,920 | 4,920 | 5,000 | 4,860 | 130,794 |
| June 24, 2025 | 4,785 | 4,960 | 4,960 | 4,960 | 4,785 | 225,767 |
| June 23, 2025 | 4,820 | 4,780 | 4,780 | 4,840 | 4,700 | 106,641 |
| June 20, 2025 | 4,830 | 4,845 | 4,845 | 4,860 | 4,790 | 108,299 |
| June 19, 2025 | 4,785 | 4,830 | 4,830 | 4,830 | 4,750 | 113,416 |
| June 18, 2025 | 4,780 | 4,780 | 4,780 | 4,805 | 4,735 | 92,947 |
| June 17, 2025 | 4,800 | 4,755 | 4,755 | 4,840 | 4,715 | 141,111 |
| June 16, 2025 | 4,805 | 4,800 | 4,800 | 4,805 | 4,705 | 62,665 |
| June 13, 2025 | 4,850 | 4,805 | 4,805 | 4,885 | 4,705 | 141,423 |
| June 12, 2025 | 4,845 | 4,865 | 4,865 | 4,945 | 4,835 | 164,101 |
| June 11, 2025 | 4,815 | 4,835 | 4,835 | 4,870 | 4,795 | 112,964 |
| June 10, 2025 | 4,755 | 4,815 | 4,815 | 4,830 | 4,750 | 210,588 |
| June 09, 2025 | 4,730 | 4,770 | 4,770 | 4,790 | 4,730 | 131,593 |
| June 05, 2025 | 4,660 | 4,720 | 4,720 | 4,770 | 4,645 | 157,329 |
| June 04, 2025 | 4,585 | 4,660 | 4,660 | 4,670 | 4,585 | 85,462 |
| June 02, 2025 | 4,635 | 4,570 | 4,570 | 4,700 | 4,535 | 112,588 |
| May 30, 2025 | 4,650 | 4,635 | 4,635 | 4,695 | 4,580 | 196,471 |
| May 29, 2025 | 4,675 | 4,645 | 4,645 | 4,675 | 4,635 | 69,573 |
| May 28, 2025 | 4,600 | 4,640 | 4,640 | 4,665 | 4,600 | 54,259 |
| May 27, 2025 | 4,690 | 4,615 | 4,615 | 4,690 | 4,600 | 82,284 |
| May 26, 2025 | 4,690 | 4,675 | 4,675 | 4,725 | 4,650 | 79,054 |
| May 23, 2025 | 4,605 | 4,650 | 4,650 | 4,685 | 4,595 | 90,078 |
| May 22, 2025 | 4,660 | 4,605 | 4,605 | 4,685 | 4,575 | 85,428 |