5,420.00
-20(-0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 5,450 | 5,420 | 5,420 | 5,450 | 5,390 | 3,342 |
| July 11, 2025 | 5,410 | 5,440 | 5,440 | 5,450 | 5,390 | 2,842 |
| July 10, 2025 | 5,400 | 5,410 | 5,410 | 5,430 | 5,360 | 5,466 |
| July 09, 2025 | 5,370 | 5,400 | 5,400 | 5,400 | 5,350 | 3,749 |
| July 08, 2025 | 5,360 | 5,370 | 5,370 | 5,370 | 5,340 | 2,251 |
| July 07, 2025 | 5,310 | 5,360 | 5,360 | 5,400 | 5,310 | 2,593 |
| July 04, 2025 | 5,340 | 5,310 | 5,310 | 5,340 | 5,270 | 3,615 |
| July 03, 2025 | 5,330 | 5,340 | 5,340 | 5,350 | 5,290 | 3,466 |
| July 02, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,290 | 1,408 |
| July 01, 2025 | 5,360 | 5,310 | 5,310 | 5,360 | 5,290 | 1,781 |
| June 30, 2025 | 5,240 | 5,360 | 5,360 | 5,370 | 5,240 | 3,063 |
| June 27, 2025 | 5,300 | 5,290 | 5,290 | 5,320 | 5,240 | 2,513 |
| June 26, 2025 | 5,340 | 5,300 | 5,300 | 5,380 | 5,280 | 13,923 |
| June 25, 2025 | 5,370 | 5,340 | 5,340 | 5,380 | 5,290 | 8,586 |
| June 24, 2025 | 5,380 | 5,320 | 5,320 | 5,380 | 5,290 | 7,870 |
| June 23, 2025 | 5,430 | 5,380 | 5,380 | 5,430 | 5,250 | 3,007 |
| June 20, 2025 | 5,390 | 5,400 | 5,400 | 5,410 | 5,340 | 2,690 |
| June 19, 2025 | 5,450 | 5,390 | 5,390 | 5,450 | 5,260 | 1,622 |
| June 18, 2025 | 5,290 | 5,390 | 5,390 | 5,390 | 5,290 | 9,775 |
| June 17, 2025 | 5,350 | 5,370 | 5,370 | 5,400 | 5,320 | 9,614 |
| June 16, 2025 | 5,290 | 5,370 | 5,370 | 5,400 | 5,260 | 7,127 |
| June 13, 2025 | 5,350 | 5,290 | 5,290 | 5,370 | 5,240 | 11,639 |
| June 12, 2025 | 5,290 | 5,350 | 5,350 | 5,390 | 5,250 | 7,200 |
| June 11, 2025 | 5,340 | 5,290 | 5,290 | 5,370 | 5,280 | 7,031 |
| June 10, 2025 | 5,290 | 5,330 | 5,330 | 5,330 | 5,230 | 5,949 |
| June 09, 2025 | 5,290 | 5,290 | 5,290 | 5,350 | 5,240 | 4,080 |
| June 05, 2025 | 5,260 | 5,290 | 5,290 | 5,290 | 5,210 | 2,473 |
| June 04, 2025 | 5,290 | 5,280 | 5,280 | 5,290 | 5,220 | 3,770 |
| June 02, 2025 | 5,210 | 5,260 | 5,260 | 5,260 | 5,210 | 5,983 |
| May 30, 2025 | 5,200 | 5,210 | 5,210 | 5,250 | 5,170 | 4,721 |
| May 29, 2025 | 5,140 | 5,200 | 5,200 | 5,200 | 5,120 | 7,376 |
| May 28, 2025 | 5,110 | 5,140 | 5,140 | 5,180 | 5,110 | 2,428 |
| May 27, 2025 | 5,130 | 5,110 | 5,110 | 5,130 | 5,070 | 2,503 |
| May 26, 2025 | 5,090 | 5,070 | 5,070 | 5,090 | 5,060 | 3,389 |
| May 23, 2025 | 5,090 | 5,060 | 5,060 | 5,090 | 5,010 | 2,495 |
| May 22, 2025 | 5,050 | 5,080 | 5,080 | 5,160 | 5,030 | 6,570 |
| May 21, 2025 | 5,020 | 5,030 | 5,030 | 5,050 | 5,010 | 5,603 |
| May 20, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 5,000 | 3,586 |
| May 19, 2025 | 5,030 | 5,050 | 5,050 | 5,070 | 5,000 | 4,425 |
| May 16, 2025 | 5,060 | 5,030 | 5,030 | 5,060 | 5,020 | 4,794 |
| May 15, 2025 | 5,070 | 5,010 | 5,010 | 5,110 | 5,010 | 8,774 |
| May 14, 2025 | 5,110 | 5,070 | 5,070 | 5,110 | 5,030 | 1,721 |
| May 13, 2025 | 5,130 | 5,080 | 5,080 | 5,130 | 5,030 | 7,213 |
| May 12, 2025 | 5,020 | 5,050 | 5,050 | 5,130 | 5,020 | 1,405 |
| May 09, 2025 | 5,050 | 5,020 | 5,020 | 5,130 | 5,020 | 5,393 |
| May 08, 2025 | 5,010 | 5,050 | 5,050 | 5,090 | 5,000 | 5,398 |
| May 07, 2025 | 5,030 | 5,010 | 5,010 | 5,040 | 5,000 | 3,828 |
| May 02, 2025 | 5,010 | 5,040 | 5,040 | 5,080 | 5,010 | 2,457 |
| April 30, 2025 | 5,030 | 5,010 | 5,010 | 5,070 | 5,000 | 8,207 |
| April 29, 2025 | 5,120 | 5,030 | 5,030 | 5,170 | 5,020 | 13,106 |
| April 28, 2025 | 5,160 | 5,120 | 5,120 | 5,160 | 5,080 | 2,740 |
| April 25, 2025 | 5,220 | 5,160 | 5,160 | 5,220 | 5,120 | 7,874 |
| April 24, 2025 | 5,170 | 5,150 | 5,150 | 5,200 | 5,130 | 7,339 |
| April 23, 2025 | 5,290 | 5,220 | 5,220 | 5,290 | 5,190 | 3,327 |
| April 22, 2025 | 5,150 | 5,220 | 5,220 | 5,300 | 5,110 | 5,966 |
| April 21, 2025 | 5,230 | 5,160 | 5,160 | 5,280 | 5,150 | 3,041 |
| April 18, 2025 | 5,210 | 5,190 | 5,190 | 5,340 | 5,090 | 8,579 |
| April 17, 2025 | 5,060 | 5,130 | 5,130 | 5,180 | 5,060 | 4,063 |
| April 16, 2025 | 5,110 | 5,100 | 5,100 | 5,410 | 5,100 | 29,680 |
| April 15, 2025 | 5,100 | 5,100 | 5,100 | 5,190 | 5,040 | 5,481 |