5,400.00
-110(-2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,500 | 5,400 | 5,400 | 5,500 | 5,320 | 59,181 |
| August 14, 2025 | 5,520 | 5,510 | 5,510 | 5,570 | 5,430 | 48,817 |
| August 13, 2025 | 5,510 | 5,520 | 5,520 | 5,650 | 5,510 | 66,836 |
| August 12, 2025 | 5,470 | 5,490 | 5,490 | 5,540 | 5,470 | 75,212 |
| August 11, 2025 | 5,500 | 5,470 | 5,470 | 5,500 | 5,430 | 28,083 |
| August 08, 2025 | 5,460 | 5,440 | 5,440 | 5,520 | 5,430 | 24,324 |
| August 07, 2025 | 5,460 | 5,460 | 5,460 | 5,500 | 5,420 | 47,587 |
| August 06, 2025 | 5,440 | 5,470 | 5,470 | 5,520 | 5,380 | 71,246 |
| August 05, 2025 | 5,370 | 5,400 | 5,400 | 5,450 | 5,320 | 72,570 |
| August 04, 2025 | 5,170 | 5,330 | 5,330 | 5,330 | 5,100 | 61,272 |
| August 01, 2025 | 5,350 | 5,200 | 5,200 | 5,350 | 5,150 | 94,869 |
| July 31, 2025 | 5,380 | 5,350 | 5,350 | 5,420 | 5,310 | 57,330 |
| July 30, 2025 | 5,350 | 5,380 | 5,380 | 5,400 | 5,300 | 42,930 |
| July 29, 2025 | 5,250 | 5,350 | 5,350 | 5,350 | 5,210 | 67,671 |
| July 28, 2025 | 5,350 | 5,300 | 5,300 | 5,370 | 5,250 | 105,502 |
| July 25, 2025 | 5,400 | 5,360 | 5,360 | 5,450 | 5,350 | 72,693 |
| July 24, 2025 | 5,420 | 5,420 | 5,420 | 5,470 | 5,400 | 97,856 |
| July 23, 2025 | 5,420 | 5,410 | 5,410 | 5,480 | 5,340 | 159,026 |
| July 22, 2025 | 5,540 | 5,450 | 5,450 | 5,560 | 5,400 | 274,563 |
| July 21, 2025 | 5,580 | 5,490 | 5,490 | 5,590 | 5,480 | 386,080 |
| July 18, 2025 | 5,430 | 5,580 | 5,580 | 6,450 | 5,370 | 8.82M |
| July 17, 2025 | 5,460 | 5,420 | 5,420 | 5,460 | 5,340 | 15,225 |
| July 16, 2025 | 5,460 | 5,420 | 5,420 | 5,460 | 5,350 | 20,763 |
| July 15, 2025 | 5,500 | 5,460 | 5,460 | 5,520 | 5,390 | 54,167 |
| July 14, 2025 | 5,460 | 5,520 | 5,520 | 5,550 | 5,400 | 135,751 |
| July 11, 2025 | 5,470 | 5,430 | 5,430 | 5,500 | 5,420 | 57,347 |
| July 10, 2025 | 5,450 | 5,420 | 5,420 | 5,490 | 5,410 | 46,358 |
| July 09, 2025 | 5,370 | 5,450 | 5,450 | 5,480 | 5,340 | 65,345 |
| July 08, 2025 | 5,310 | 5,350 | 5,350 | 5,370 | 5,250 | 35,163 |
| July 07, 2025 | 5,330 | 5,310 | 5,310 | 5,360 | 5,270 | 30,064 |
| July 04, 2025 | 5,390 | 5,330 | 5,330 | 5,420 | 5,300 | 42,247 |
| July 03, 2025 | 5,320 | 5,390 | 5,390 | 5,430 | 5,300 | 64,176 |
| July 02, 2025 | 5,290 | 5,280 | 5,280 | 5,320 | 5,180 | 42,653 |
| July 01, 2025 | 5,210 | 5,260 | 5,260 | 5,320 | 5,210 | 56,884 |
| June 30, 2025 | 5,200 | 5,210 | 5,210 | 5,250 | 5,170 | 20,857 |
| June 27, 2025 | 5,210 | 5,200 | 5,200 | 5,300 | 5,200 | 37,454 |
| June 26, 2025 | 5,330 | 5,230 | 5,230 | 5,330 | 5,170 | 49,603 |
| June 25, 2025 | 5,330 | 5,330 | 5,330 | 5,350 | 5,290 | 46,554 |
| June 24, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,260 | 54,755 |
| June 23, 2025 | 5,350 | 5,270 | 5,270 | 5,350 | 5,190 | 51,974 |
| June 20, 2025 | 5,290 | 5,320 | 5,320 | 5,330 | 5,240 | 43,372 |
| June 19, 2025 | 5,400 | 5,290 | 5,290 | 5,400 | 5,270 | 47,864 |
| June 18, 2025 | 5,320 | 5,380 | 5,380 | 5,380 | 5,260 | 31,596 |
| June 17, 2025 | 5,420 | 5,350 | 5,350 | 5,450 | 5,290 | 56,428 |
| June 16, 2025 | 5,360 | 5,400 | 5,400 | 5,400 | 5,240 | 36,132 |
| June 13, 2025 | 5,490 | 5,370 | 5,370 | 5,510 | 5,270 | 92,591 |
| June 12, 2025 | 5,420 | 5,480 | 5,480 | 5,510 | 5,420 | 61,917 |
| June 11, 2025 | 5,400 | 5,440 | 5,440 | 5,480 | 5,380 | 82,178 |
| June 10, 2025 | 5,390 | 5,390 | 5,390 | 5,470 | 5,320 | 67,447 |
| June 09, 2025 | 5,450 | 5,420 | 5,420 | 5,460 | 5,340 | 126,155 |
| June 05, 2025 | 5,180 | 5,340 | 5,340 | 5,360 | 5,160 | 173,021 |
| June 04, 2025 | 5,050 | 5,180 | 5,180 | 5,190 | 5,040 | 73,885 |
| June 02, 2025 | 5,120 | 5,030 | 5,030 | 5,140 | 5,030 | 27,121 |
| May 30, 2025 | 5,140 | 5,120 | 5,120 | 5,170 | 5,090 | 39,716 |
| May 29, 2025 | 5,030 | 5,130 | 5,130 | 5,150 | 5,030 | 70,040 |
| May 28, 2025 | 5,000 | 5,020 | 5,020 | 5,080 | 5,000 | 48,065 |
| May 27, 2025 | 5,020 | 5,000 | 5,000 | 5,030 | 4,972 | 44,160 |
| May 26, 2025 | 4,900 | 5,000 | 5,000 | 5,110 | 4,835 | 114,964 |
| May 23, 2025 | 4,875 | 4,900 | 4,900 | 4,945 | 4,855 | 25,720 |
| May 22, 2025 | 4,895 | 4,870 | 4,870 | 4,950 | 4,850 | 30,256 |