5,560.00
-50(-0.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,650 | 5,560 | 5,560 | 5,660 | 5,510 | 59,580 |
| August 14, 2025 | 5,680 | 5,610 | 5,610 | 5,710 | 5,550 | 91,771 |
| August 13, 2025 | 5,800 | 5,670 | 5,670 | 5,860 | 5,600 | 117,207 |
| August 12, 2025 | 5,780 | 5,770 | 5,770 | 6,000 | 5,710 | 91,615 |
| August 11, 2025 | 5,830 | 5,800 | 5,800 | 5,900 | 5,780 | 83,023 |
| August 08, 2025 | 5,950 | 5,830 | 5,830 | 5,960 | 5,660 | 105,453 |
| August 07, 2025 | 5,970 | 5,950 | 5,950 | 6,080 | 5,860 | 114,555 |
| August 06, 2025 | 5,990 | 5,970 | 5,970 | 6,040 | 5,900 | 104,214 |
| August 05, 2025 | 6,050 | 6,030 | 6,030 | 6,120 | 5,940 | 123,568 |
| August 04, 2025 | 6,030 | 6,030 | 6,030 | 6,170 | 5,950 | 237,007 |
| August 01, 2025 | 6,050 | 6,080 | 6,080 | 6,090 | 5,840 | 238,385 |
| July 31, 2025 | 5,800 | 6,020 | 6,020 | 6,040 | 5,800 | 215,501 |
| July 30, 2025 | 5,870 | 5,850 | 5,850 | 5,880 | 5,750 | 101,062 |
| July 29, 2025 | 5,660 | 5,870 | 5,870 | 5,920 | 5,520 | 272,302 |
| July 28, 2025 | 5,810 | 5,620 | 5,620 | 5,810 | 5,590 | 207,823 |
| July 25, 2025 | 5,810 | 5,790 | 5,790 | 5,880 | 5,720 | 113,684 |
| July 24, 2025 | 5,830 | 5,790 | 5,790 | 5,880 | 5,790 | 104,320 |
| July 23, 2025 | 5,880 | 5,810 | 5,810 | 5,900 | 5,670 | 228,643 |
| July 22, 2025 | 5,930 | 5,880 | 5,880 | 5,970 | 5,780 | 137,385 |
| July 21, 2025 | 5,800 | 5,920 | 5,920 | 5,950 | 5,730 | 240,243 |
| July 18, 2025 | 6,170 | 6,010 | 6,010 | 6,200 | 5,900 | 225,375 |
| July 17, 2025 | 6,430 | 6,170 | 6,170 | 6,430 | 6,070 | 272,339 |
| July 16, 2025 | 6,480 | 6,390 | 6,390 | 6,500 | 6,310 | 194,103 |
| July 15, 2025 | 6,270 | 6,470 | 6,470 | 6,510 | 6,230 | 414,661 |
| July 14, 2025 | 6,160 | 6,270 | 6,270 | 6,330 | 6,100 | 222,672 |
| July 11, 2025 | 6,230 | 6,160 | 6,160 | 6,300 | 6,040 | 271,345 |
| July 10, 2025 | 6,180 | 6,280 | 6,280 | 6,290 | 6,090 | 226,271 |
| July 09, 2025 | 6,170 | 6,180 | 6,180 | 6,290 | 6,000 | 356,354 |
| July 08, 2025 | 5,780 | 6,170 | 6,170 | 6,190 | 5,740 | 513,782 |
| July 07, 2025 | 5,630 | 5,800 | 5,800 | 5,860 | 5,550 | 219,355 |
| July 04, 2025 | 5,650 | 5,630 | 5,630 | 5,840 | 5,600 | 364,550 |
| July 03, 2025 | 6,000 | 5,620 | 5,620 | 6,000 | 5,500 | 598,895 |
| July 02, 2025 | 6,230 | 6,000 | 6,000 | 6,300 | 5,630 | 1.2M |
| July 01, 2025 | 5,620 | 5,900 | 5,900 | 6,030 | 5,550 | 840,033 |
| June 30, 2025 | 5,190 | 5,590 | 5,590 | 5,700 | 5,150 | 765,342 |
| June 27, 2025 | 5,050 | 5,150 | 5,150 | 5,380 | 4,975 | 397,875 |
| June 26, 2025 | 5,190 | 5,030 | 5,030 | 5,210 | 4,900 | 179,821 |
| June 25, 2025 | 5,230 | 5,200 | 5,200 | 5,260 | 5,100 | 117,999 |
| June 24, 2025 | 5,210 | 5,220 | 5,220 | 5,280 | 5,150 | 100,389 |
| June 23, 2025 | 5,260 | 5,190 | 5,190 | 5,300 | 5,100 | 144,890 |
| June 20, 2025 | 5,370 | 5,300 | 5,300 | 5,430 | 5,260 | 113,141 |
| June 19, 2025 | 5,330 | 5,340 | 5,340 | 5,370 | 5,230 | 91,616 |
| June 18, 2025 | 5,330 | 5,330 | 5,330 | 5,380 | 5,280 | 94,290 |
| June 17, 2025 | 5,360 | 5,330 | 5,330 | 5,390 | 5,200 | 177,396 |
| June 16, 2025 | 5,180 | 5,310 | 5,310 | 5,310 | 5,090 | 248,218 |
| June 13, 2025 | 5,150 | 5,170 | 5,170 | 5,180 | 4,960 | 260,455 |
| June 12, 2025 | 5,300 | 5,150 | 5,150 | 5,300 | 5,150 | 174,027 |
| June 11, 2025 | 5,210 | 5,270 | 5,270 | 5,270 | 5,120 | 225,909 |
| June 10, 2025 | 5,150 | 5,210 | 5,210 | 5,350 | 5,110 | 432,306 |
| June 09, 2025 | 4,960 | 5,080 | 5,080 | 5,220 | 4,955 | 415,551 |
| June 05, 2025 | 4,720 | 4,900 | 4,900 | 4,925 | 4,720 | 253,568 |
| June 04, 2025 | 4,545 | 4,690 | 4,690 | 4,770 | 4,545 | 205,567 |
| June 02, 2025 | 4,470 | 4,545 | 4,545 | 4,585 | 4,420 | 159,761 |
| May 30, 2025 | 4,490 | 4,460 | 4,460 | 4,525 | 4,405 | 144,330 |
| May 29, 2025 | 4,300 | 4,450 | 4,450 | 4,465 | 4,300 | 194,548 |
| May 28, 2025 | 4,235 | 4,300 | 4,300 | 4,320 | 4,210 | 98,179 |
| May 27, 2025 | 4,220 | 4,215 | 4,215 | 4,230 | 4,145 | 80,683 |
| May 26, 2025 | 4,280 | 4,215 | 4,215 | 4,285 | 4,205 | 62,759 |
| May 23, 2025 | 4,230 | 4,275 | 4,275 | 4,295 | 4,210 | 61,917 |
| May 22, 2025 | 4,165 | 4,230 | 4,230 | 4,245 | 4,160 | 65,117 |