5,900.00
-170(-2.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,020 | 5,900 | 5,900 | 6,020 | 5,700 | 195,530 |
| August 14, 2025 | 6,290 | 6,070 | 6,070 | 6,290 | 6,000 | 162,228 |
| August 13, 2025 | 6,290 | 6,290 | 6,290 | 6,380 | 6,190 | 78,522 |
| August 12, 2025 | 6,240 | 6,250 | 6,250 | 6,370 | 6,190 | 89,020 |
| August 11, 2025 | 6,350 | 6,260 | 6,260 | 6,500 | 6,250 | 267,153 |
| August 08, 2025 | 6,170 | 6,290 | 6,290 | 6,300 | 6,120 | 173,119 |
| August 07, 2025 | 6,110 | 6,100 | 6,100 | 6,140 | 6,060 | 55,672 |
| August 06, 2025 | 6,120 | 6,030 | 6,030 | 6,120 | 6,000 | 62,370 |
| August 05, 2025 | 6,050 | 6,060 | 6,060 | 6,090 | 5,960 | 63,928 |
| August 04, 2025 | 5,800 | 6,000 | 6,000 | 6,010 | 5,760 | 81,150 |
| August 01, 2025 | 6,090 | 5,790 | 5,790 | 6,090 | 5,780 | 156,386 |
| July 31, 2025 | 6,030 | 6,100 | 6,100 | 6,110 | 6,010 | 82,130 |
| July 30, 2025 | 6,110 | 6,030 | 6,030 | 6,160 | 5,990 | 81,378 |
| July 29, 2025 | 6,070 | 6,110 | 6,110 | 6,160 | 5,910 | 86,988 |
| July 28, 2025 | 6,200 | 6,070 | 6,070 | 6,200 | 6,000 | 115,888 |
| July 25, 2025 | 6,220 | 6,140 | 6,140 | 6,240 | 6,080 | 150,547 |
| July 24, 2025 | 6,080 | 6,220 | 6,220 | 6,240 | 6,020 | 281,267 |
| July 23, 2025 | 5,890 | 6,060 | 6,060 | 6,270 | 5,820 | 266,183 |
| July 22, 2025 | 5,950 | 5,880 | 5,880 | 5,970 | 5,830 | 85,917 |
| July 21, 2025 | 5,880 | 5,950 | 5,950 | 5,980 | 5,860 | 55,882 |
| July 18, 2025 | 5,990 | 5,890 | 5,890 | 5,990 | 5,810 | 100,225 |
| July 17, 2025 | 5,980 | 5,990 | 5,990 | 6,020 | 5,900 | 63,081 |
| July 16, 2025 | 6,010 | 5,970 | 5,970 | 6,030 | 5,930 | 76,759 |
| July 15, 2025 | 5,890 | 5,990 | 5,990 | 6,030 | 5,890 | 118,442 |
| July 14, 2025 | 5,910 | 5,930 | 5,930 | 5,970 | 5,850 | 70,536 |
| July 11, 2025 | 5,870 | 5,910 | 5,910 | 5,930 | 5,850 | 100,581 |
| July 10, 2025 | 5,790 | 5,870 | 5,870 | 5,880 | 5,740 | 75,324 |
| July 09, 2025 | 5,740 | 5,770 | 5,770 | 5,850 | 5,720 | 78,378 |
| July 08, 2025 | 5,610 | 5,700 | 5,700 | 5,720 | 5,550 | 37,059 |
| July 07, 2025 | 5,630 | 5,650 | 5,650 | 5,710 | 5,600 | 46,382 |
| July 04, 2025 | 5,830 | 5,660 | 5,660 | 5,870 | 5,650 | 101,408 |
| July 03, 2025 | 5,920 | 5,830 | 5,830 | 5,920 | 5,810 | 77,712 |
| July 02, 2025 | 5,960 | 5,920 | 5,920 | 5,960 | 5,760 | 93,630 |
| July 01, 2025 | 5,890 | 5,890 | 5,890 | 5,950 | 5,850 | 91,554 |
| June 30, 2025 | 5,680 | 5,890 | 5,890 | 5,930 | 5,680 | 86,613 |
| June 27, 2025 | 5,830 | 5,700 | 5,700 | 5,870 | 5,600 | 82,522 |
| June 26, 2025 | 5,930 | 5,740 | 5,740 | 5,930 | 5,640 | 102,535 |
| June 25, 2025 | 5,960 | 5,870 | 5,870 | 5,970 | 5,810 | 76,707 |
| June 24, 2025 | 5,930 | 5,940 | 5,940 | 6,090 | 5,870 | 191,418 |
| June 23, 2025 | 5,830 | 5,900 | 5,900 | 5,930 | 5,740 | 68,810 |
| June 20, 2025 | 5,870 | 5,850 | 5,850 | 5,930 | 5,810 | 55,324 |
| June 19, 2025 | 5,820 | 5,860 | 5,860 | 5,890 | 5,710 | 69,699 |
| June 18, 2025 | 5,960 | 5,830 | 5,830 | 6,000 | 5,800 | 93,249 |
| June 17, 2025 | 5,880 | 5,990 | 5,990 | 6,060 | 5,880 | 185,975 |
| June 16, 2025 | 5,900 | 5,900 | 5,900 | 5,940 | 5,750 | 110,952 |
| June 13, 2025 | 6,050 | 5,910 | 5,910 | 6,050 | 5,740 | 111,561 |
| June 12, 2025 | 5,990 | 5,980 | 5,980 | 6,080 | 5,940 | 80,567 |
| June 11, 2025 | 5,970 | 5,960 | 5,960 | 5,990 | 5,900 | 121,335 |
| June 10, 2025 | 5,830 | 5,960 | 5,960 | 6,110 | 5,790 | 288,840 |
| June 09, 2025 | 5,750 | 5,820 | 5,820 | 5,890 | 5,730 | 125,321 |
| June 05, 2025 | 5,680 | 5,700 | 5,700 | 5,740 | 5,640 | 77,683 |
| June 04, 2025 | 5,590 | 5,670 | 5,670 | 5,690 | 5,540 | 49,031 |
| June 02, 2025 | 5,600 | 5,560 | 5,560 | 5,640 | 5,500 | 50,117 |
| May 30, 2025 | 5,690 | 5,650 | 5,650 | 5,700 | 5,580 | 52,582 |
| May 29, 2025 | 5,510 | 5,690 | 5,690 | 5,690 | 5,510 | 71,189 |
| May 28, 2025 | 5,530 | 5,570 | 5,570 | 5,570 | 5,430 | 72,984 |
| May 27, 2025 | 5,560 | 5,470 | 5,470 | 5,590 | 5,420 | 60,310 |
| May 26, 2025 | 5,640 | 5,560 | 5,560 | 5,650 | 5,500 | 87,005 |
| May 23, 2025 | 5,590 | 5,640 | 5,640 | 5,680 | 5,480 | 104,818 |
| May 22, 2025 | 5,710 | 5,590 | 5,590 | 5,750 | 5,530 | 131,727 |