5,950.00
-50(-0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,970 | 5,950 | 5,950 | 6,020 | 5,900 | 186,136 |
| August 14, 2025 | 5,990 | 6,000 | 6,000 | 6,090 | 5,970 | 344,414 |
| August 13, 2025 | 6,010 | 5,990 | 5,990 | 6,060 | 5,970 | 261,748 |
| August 12, 2025 | 5,950 | 5,930 | 5,930 | 6,040 | 5,920 | 225,862 |
| August 11, 2025 | 5,940 | 5,920 | 5,920 | 5,990 | 5,910 | 146,746 |
| August 08, 2025 | 5,890 | 5,900 | 5,900 | 6,040 | 5,890 | 239,842 |
| August 07, 2025 | 5,940 | 5,910 | 5,910 | 5,960 | 5,890 | 167,154 |
| August 06, 2025 | 5,730 | 5,860 | 5,860 | 5,900 | 5,730 | 173,979 |
| August 05, 2025 | 5,740 | 5,740 | 5,740 | 5,830 | 5,720 | 248,704 |
| August 04, 2025 | 5,640 | 5,680 | 5,680 | 5,750 | 5,600 | 243,182 |
| August 01, 2025 | 5,870 | 5,650 | 5,650 | 5,920 | 5,650 | 636,951 |
| July 31, 2025 | 6,620 | 5,960 | 5,960 | 6,630 | 5,930 | 1.95M |
| July 30, 2025 | 6,070 | 6,340 | 6,340 | 6,460 | 6,070 | 943,119 |
| July 29, 2025 | 6,100 | 6,080 | 6,080 | 6,140 | 5,960 | 290,920 |
| July 28, 2025 | 6,150 | 6,110 | 6,110 | 6,200 | 6,030 | 334,806 |
| July 25, 2025 | 6,090 | 6,060 | 6,060 | 6,180 | 6,040 | 273,049 |
| July 24, 2025 | 6,190 | 6,090 | 6,090 | 6,290 | 6,070 | 469,988 |
| July 23, 2025 | 6,070 | 6,230 | 6,230 | 6,370 | 6,070 | 1.4M |
| July 22, 2025 | 6,070 | 5,920 | 5,920 | 6,080 | 5,900 | 258,029 |
| July 21, 2025 | 6,100 | 6,040 | 6,040 | 6,180 | 6,030 | 288,736 |
| July 18, 2025 | 6,140 | 6,120 | 6,120 | 6,170 | 6,070 | 180,532 |
| July 17, 2025 | 6,090 | 6,140 | 6,140 | 6,150 | 6,000 | 201,913 |
| July 16, 2025 | 6,160 | 6,070 | 6,070 | 6,190 | 6,050 | 272,714 |
| July 15, 2025 | 6,360 | 6,170 | 6,170 | 6,370 | 6,140 | 387,704 |
| July 14, 2025 | 6,100 | 6,300 | 6,300 | 6,350 | 6,060 | 761,551 |
| July 11, 2025 | 6,070 | 6,090 | 6,090 | 6,130 | 6,050 | 250,133 |
| July 10, 2025 | 5,970 | 6,070 | 6,070 | 6,110 | 5,950 | 362,820 |
| July 09, 2025 | 5,890 | 5,950 | 5,950 | 5,960 | 5,860 | 191,889 |
| July 08, 2025 | 5,870 | 5,920 | 5,920 | 5,950 | 5,840 | 196,119 |
| July 07, 2025 | 5,970 | 5,900 | 5,900 | 5,980 | 5,890 | 192,731 |
| July 04, 2025 | 6,090 | 5,970 | 5,970 | 6,130 | 5,970 | 275,400 |
| July 03, 2025 | 6,010 | 6,090 | 6,090 | 6,120 | 5,970 | 484,389 |
| July 02, 2025 | 6,000 | 5,980 | 5,980 | 6,030 | 5,880 | 234,074 |
| July 01, 2025 | 5,770 | 5,970 | 5,970 | 6,080 | 5,770 | 358,404 |
| June 30, 2025 | 5,820 | 5,770 | 5,770 | 5,860 | 5,760 | 171,409 |
| June 27, 2025 | 5,960 | 5,810 | 5,810 | 5,990 | 5,790 | 255,604 |
| June 26, 2025 | 6,040 | 5,930 | 5,930 | 6,070 | 5,860 | 290,414 |
| June 25, 2025 | 5,940 | 5,980 | 5,980 | 6,210 | 5,850 | 740,403 |
| June 24, 2025 | 5,720 | 5,880 | 5,880 | 5,910 | 5,720 | 401,715 |
| June 23, 2025 | 5,750 | 5,640 | 5,640 | 5,770 | 5,560 | 560,935 |
| June 20, 2025 | 5,850 | 5,820 | 5,820 | 5,860 | 5,770 | 284,495 |
| June 19, 2025 | 5,830 | 5,810 | 5,810 | 5,870 | 5,730 | 166,577 |
| June 18, 2025 | 5,750 | 5,770 | 5,770 | 5,830 | 5,720 | 213,476 |
| June 17, 2025 | 5,800 | 5,800 | 5,800 | 5,910 | 5,750 | 293,097 |
| June 16, 2025 | 5,760 | 5,790 | 5,790 | 5,820 | 5,620 | 195,886 |
| June 13, 2025 | 5,900 | 5,740 | 5,740 | 5,940 | 5,700 | 397,337 |
| June 12, 2025 | 5,970 | 5,960 | 5,960 | 6,100 | 5,950 | 366,337 |
| June 11, 2025 | 5,940 | 5,970 | 5,970 | 6,020 | 5,940 | 266,574 |
| June 10, 2025 | 6,060 | 5,900 | 5,900 | 6,060 | 5,810 | 316,423 |
| June 09, 2025 | 5,830 | 5,970 | 5,970 | 6,070 | 5,790 | 729,360 |
| June 05, 2025 | 5,670 | 5,750 | 5,750 | 5,790 | 5,630 | 385,388 |
| June 04, 2025 | 5,550 | 5,630 | 5,630 | 5,630 | 5,520 | 284,445 |
| June 02, 2025 | 5,600 | 5,480 | 5,480 | 5,610 | 5,450 | 264,976 |
| May 30, 2025 | 5,690 | 5,600 | 5,600 | 5,710 | 5,580 | 253,674 |
| May 29, 2025 | 5,630 | 5,740 | 5,740 | 5,780 | 5,540 | 703,306 |
| May 28, 2025 | 5,350 | 5,420 | 5,420 | 5,460 | 5,350 | 210,998 |
| May 27, 2025 | 5,370 | 5,330 | 5,330 | 5,400 | 5,310 | 140,092 |
| May 26, 2025 | 5,300 | 5,390 | 5,390 | 5,470 | 5,300 | 230,336 |
| May 23, 2025 | 5,420 | 5,280 | 5,280 | 5,430 | 5,280 | 211,265 |
| May 22, 2025 | 5,430 | 5,400 | 5,400 | 5,450 | 5,320 | 274,110 |