5,670.00
-130(-2.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,800 | 5,670 | 5,670 | 5,800 | 5,660 | 99,893 |
| August 14, 2025 | 5,840 | 5,800 | 5,800 | 5,870 | 5,750 | 69,314 |
| August 13, 2025 | 5,890 | 5,850 | 5,850 | 5,910 | 5,780 | 58,127 |
| August 12, 2025 | 5,820 | 5,810 | 5,810 | 5,940 | 5,770 | 99,879 |
| August 11, 2025 | 5,790 | 5,760 | 5,760 | 5,820 | 5,740 | 62,330 |
| August 08, 2025 | 5,740 | 5,710 | 5,710 | 5,790 | 5,700 | 43,294 |
| August 07, 2025 | 5,830 | 5,740 | 5,740 | 5,830 | 5,690 | 191,680 |
| August 06, 2025 | 5,720 | 5,790 | 5,790 | 5,800 | 5,670 | 59,641 |
| August 05, 2025 | 5,660 | 5,710 | 5,710 | 5,800 | 5,650 | 73,096 |
| August 04, 2025 | 5,640 | 5,640 | 5,640 | 5,710 | 5,560 | 102,933 |
| August 01, 2025 | 5,890 | 5,640 | 5,640 | 5,950 | 5,630 | 204,733 |
| July 31, 2025 | 6,130 | 5,940 | 5,940 | 6,180 | 5,920 | 253,752 |
| July 30, 2025 | 6,190 | 6,140 | 6,140 | 6,210 | 6,060 | 171,955 |
| July 29, 2025 | 6,200 | 6,150 | 6,150 | 6,200 | 6,030 | 74,229 |
| July 28, 2025 | 6,240 | 6,170 | 6,170 | 6,270 | 6,120 | 118,824 |
| July 25, 2025 | 6,250 | 6,200 | 6,200 | 6,320 | 6,170 | 118,776 |
| July 24, 2025 | 6,600 | 6,260 | 6,260 | 6,640 | 6,220 | 593,009 |
| July 23, 2025 | 6,490 | 6,660 | 6,660 | 6,690 | 6,470 | 206,731 |
| July 22, 2025 | 6,510 | 6,480 | 6,480 | 6,570 | 6,390 | 83,400 |
| July 21, 2025 | 6,370 | 6,490 | 6,490 | 6,540 | 6,190 | 92,358 |
| July 18, 2025 | 6,380 | 6,360 | 6,360 | 6,470 | 6,320 | 87,174 |
| July 17, 2025 | 6,530 | 6,380 | 6,380 | 6,580 | 6,290 | 115,303 |
| July 16, 2025 | 6,650 | 6,500 | 6,500 | 6,660 | 6,420 | 122,072 |
| July 15, 2025 | 6,720 | 6,650 | 6,650 | 6,720 | 6,590 | 119,741 |
| July 14, 2025 | 6,670 | 6,690 | 6,690 | 6,710 | 6,560 | 105,780 |
| July 11, 2025 | 6,680 | 6,640 | 6,640 | 6,730 | 6,600 | 125,413 |
| July 10, 2025 | 6,570 | 6,630 | 6,630 | 6,660 | 6,530 | 140,937 |
| July 09, 2025 | 6,550 | 6,540 | 6,540 | 6,570 | 6,480 | 116,193 |
| July 08, 2025 | 6,430 | 6,530 | 6,530 | 6,610 | 6,410 | 129,422 |
| July 07, 2025 | 6,540 | 6,480 | 6,480 | 6,540 | 6,410 | 87,566 |
| July 04, 2025 | 6,530 | 6,460 | 6,460 | 6,600 | 6,440 | 156,557 |
| July 03, 2025 | 6,220 | 6,530 | 6,530 | 6,580 | 6,220 | 353,779 |
| July 02, 2025 | 6,280 | 6,290 | 6,290 | 6,290 | 6,150 | 89,587 |
| July 01, 2025 | 6,080 | 6,280 | 6,280 | 6,310 | 6,080 | 120,784 |
| June 30, 2025 | 6,090 | 6,120 | 6,120 | 6,180 | 6,080 | 47,553 |
| June 27, 2025 | 6,180 | 6,090 | 6,090 | 6,210 | 6,060 | 79,764 |
| June 26, 2025 | 6,270 | 6,150 | 6,150 | 6,310 | 6,100 | 106,620 |
| June 25, 2025 | 6,260 | 6,270 | 6,270 | 6,420 | 6,230 | 142,271 |
| June 24, 2025 | 6,090 | 6,240 | 6,240 | 6,250 | 6,090 | 127,412 |
| June 23, 2025 | 6,110 | 6,080 | 6,080 | 6,130 | 6,000 | 111,530 |
| June 20, 2025 | 6,230 | 6,120 | 6,120 | 6,250 | 6,120 | 145,422 |
| June 19, 2025 | 6,230 | 6,230 | 6,230 | 6,240 | 6,140 | 78,894 |
| June 18, 2025 | 6,190 | 6,170 | 6,170 | 6,220 | 6,090 | 145,317 |
| June 17, 2025 | 6,310 | 6,190 | 6,190 | 6,380 | 6,010 | 150,479 |
| June 16, 2025 | 6,130 | 6,250 | 6,250 | 6,310 | 6,100 | 157,619 |
| June 13, 2025 | 6,360 | 6,240 | 6,240 | 6,440 | 6,230 | 172,347 |
| June 12, 2025 | 6,350 | 6,360 | 6,360 | 6,460 | 6,300 | 108,127 |
| June 11, 2025 | 6,470 | 6,410 | 6,410 | 6,490 | 6,320 | 83,015 |
| June 10, 2025 | 6,430 | 6,440 | 6,440 | 6,530 | 6,310 | 157,350 |
| June 09, 2025 | 6,290 | 6,390 | 6,390 | 6,460 | 6,280 | 125,934 |
| June 05, 2025 | 6,290 | 6,240 | 6,240 | 6,330 | 6,215 | 99,052 |
| June 04, 2025 | 5,900 | 6,220 | 6,220 | 6,290 | 5,900 | 176,867 |
| June 02, 2025 | 6,150 | 5,940 | 5,940 | 6,170 | 5,890 | 237,220 |
| May 30, 2025 | 6,100 | 6,330 | 6,330 | 6,480 | 6,060 | 342,472 |
| May 29, 2025 | 5,970 | 6,050 | 6,050 | 6,080 | 5,940 | 124,907 |
| May 28, 2025 | 5,760 | 5,910 | 5,910 | 5,980 | 5,750 | 186,690 |
| May 27, 2025 | 5,730 | 5,730 | 5,730 | 5,750 | 5,680 | 68,491 |
| May 26, 2025 | 5,600 | 5,730 | 5,730 | 5,770 | 5,590 | 45,571 |
| May 23, 2025 | 5,610 | 5,650 | 5,650 | 5,690 | 5,600 | 37,358 |
| May 22, 2025 | 5,760 | 5,630 | 5,630 | 5,760 | 5,630 | 61,764 |