5,070.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,190 | 5,070 | 5,070 | 5,190 | 5,050 | 21,354 |
| August 14, 2025 | 5,100 | 5,070 | 5,070 | 5,120 | 5,050 | 17,947 |
| August 13, 2025 | 5,200 | 5,050 | 5,050 | 5,200 | 5,030 | 18,174 |
| August 12, 2025 | 5,140 | 5,110 | 5,110 | 5,170 | 5,110 | 10,123 |
| August 11, 2025 | 5,180 | 5,140 | 5,140 | 5,180 | 5,100 | 13,112 |
| August 08, 2025 | 5,110 | 5,130 | 5,130 | 5,200 | 5,070 | 17,815 |
| August 07, 2025 | 5,100 | 5,150 | 5,150 | 5,160 | 5,050 | 24,620 |
| August 06, 2025 | 5,050 | 5,070 | 5,070 | 5,090 | 5,050 | 17,901 |
| August 05, 2025 | 5,030 | 5,090 | 5,090 | 5,100 | 5,030 | 7,204 |
| August 04, 2025 | 5,020 | 5,040 | 5,040 | 5,080 | 4,995 | 12,266 |
| August 01, 2025 | 5,140 | 5,020 | 5,020 | 5,170 | 4,990 | 49,046 |
| July 31, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,100 | 18,084 |
| July 30, 2025 | 5,110 | 5,120 | 5,120 | 5,160 | 5,070 | 20,694 |
| July 29, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 5,050 | 13,518 |
| July 28, 2025 | 5,120 | 5,120 | 5,120 | 5,150 | 5,050 | 26,662 |
| July 25, 2025 | 5,160 | 5,140 | 5,140 | 5,160 | 5,080 | 19,040 |
| July 24, 2025 | 5,200 | 5,110 | 5,110 | 5,250 | 5,110 | 23,166 |
| July 23, 2025 | 5,290 | 5,190 | 5,190 | 5,310 | 5,080 | 76,767 |
| July 22, 2025 | 5,300 | 5,300 | 5,300 | 5,340 | 5,230 | 31,238 |
| July 21, 2025 | 5,340 | 5,310 | 5,310 | 5,370 | 5,310 | 17,384 |
| July 18, 2025 | 5,250 | 5,340 | 5,340 | 5,360 | 5,235 | 25,818 |
| July 17, 2025 | 5,280 | 5,250 | 5,250 | 5,310 | 5,210 | 26,554 |
| July 16, 2025 | 5,380 | 5,280 | 5,280 | 5,380 | 5,260 | 31,634 |
| July 15, 2025 | 5,360 | 5,320 | 5,320 | 5,360 | 5,300 | 46,763 |
| July 14, 2025 | 5,440 | 5,390 | 5,390 | 5,440 | 5,330 | 19,522 |
| July 11, 2025 | 5,440 | 5,400 | 5,400 | 5,460 | 5,380 | 27,063 |
| July 10, 2025 | 5,350 | 5,410 | 5,410 | 5,430 | 5,330 | 38,202 |
| July 09, 2025 | 5,350 | 5,400 | 5,400 | 5,400 | 5,320 | 34,659 |
| July 08, 2025 | 5,320 | 5,370 | 5,370 | 5,400 | 5,300 | 19,615 |
| July 07, 2025 | 5,450 | 5,360 | 5,360 | 5,520 | 5,300 | 52,286 |
| July 04, 2025 | 5,370 | 5,540 | 5,540 | 5,540 | 5,340 | 97,849 |
| July 03, 2025 | 5,360 | 5,360 | 5,360 | 5,380 | 5,300 | 29,915 |
| July 02, 2025 | 5,350 | 5,300 | 5,300 | 5,400 | 5,250 | 55,962 |
| July 01, 2025 | 5,300 | 5,350 | 5,350 | 5,410 | 5,290 | 49,842 |
| June 30, 2025 | 5,450 | 5,340 | 5,340 | 5,480 | 5,340 | 53,667 |
| June 27, 2025 | 5,480 | 5,440 | 5,440 | 5,520 | 5,420 | 45,236 |
| June 26, 2025 | 5,690 | 5,470 | 5,470 | 5,690 | 5,420 | 47,385 |
| June 25, 2025 | 5,490 | 5,600 | 5,600 | 5,830 | 5,490 | 107,162 |
| June 24, 2025 | 5,470 | 5,490 | 5,490 | 5,510 | 5,390 | 51,856 |
| June 23, 2025 | 5,530 | 5,410 | 5,410 | 5,540 | 5,400 | 42,747 |
| June 20, 2025 | 5,510 | 5,530 | 5,530 | 5,550 | 5,410 | 45,956 |
| June 19, 2025 | 5,480 | 5,510 | 5,510 | 5,510 | 5,420 | 40,188 |
| June 18, 2025 | 5,480 | 5,480 | 5,480 | 5,540 | 5,410 | 45,570 |
| June 17, 2025 | 5,530 | 5,460 | 5,460 | 5,540 | 5,400 | 91,189 |
| June 16, 2025 | 5,560 | 5,520 | 5,520 | 5,620 | 5,470 | 42,839 |
| June 13, 2025 | 5,800 | 5,560 | 5,560 | 5,800 | 5,530 | 55,367 |
| June 12, 2025 | 5,660 | 5,750 | 5,750 | 5,900 | 5,660 | 82,730 |
| June 11, 2025 | 5,650 | 5,660 | 5,660 | 5,740 | 5,630 | 53,440 |
| June 10, 2025 | 5,690 | 5,680 | 5,680 | 5,690 | 5,600 | 56,723 |
| June 09, 2025 | 5,610 | 5,650 | 5,650 | 5,700 | 5,560 | 66,719 |
| June 05, 2025 | 5,540 | 5,610 | 5,610 | 5,640 | 5,450 | 74,905 |
| June 04, 2025 | 5,750 | 5,520 | 5,520 | 5,750 | 5,520 | 102,162 |
| June 02, 2025 | 5,650 | 5,610 | 5,610 | 5,720 | 5,480 | 84,698 |
| May 30, 2025 | 5,590 | 5,470 | 5,470 | 5,590 | 5,450 | 26,050 |
| May 29, 2025 | 5,480 | 5,530 | 5,530 | 5,630 | 5,400 | 45,361 |
| May 28, 2025 | 5,480 | 5,400 | 5,400 | 5,480 | 5,330 | 27,816 |
| May 27, 2025 | 5,390 | 5,420 | 5,420 | 5,470 | 5,350 | 34,599 |
| May 26, 2025 | 5,430 | 5,420 | 5,420 | 5,480 | 5,380 | 42,375 |
| May 23, 2025 | 5,460 | 5,480 | 5,480 | 5,580 | 5,430 | 35,051 |
| May 22, 2025 | 5,510 | 5,410 | 5,410 | 5,570 | 5,400 | 36,298 |