5,690.00
-240(-4.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,910 | 5,690 | 5,690 | 5,920 | 5,660 | 92,004 |
| August 14, 2025 | 5,800 | 5,930 | 5,930 | 6,060 | 5,790 | 750,293 |
| August 13, 2025 | 5,760 | 5,800 | 5,800 | 5,850 | 5,720 | 36,050 |
| August 12, 2025 | 5,730 | 5,760 | 5,760 | 5,850 | 5,710 | 30,016 |
| August 11, 2025 | 5,760 | 5,780 | 5,780 | 5,790 | 5,700 | 26,439 |
| August 08, 2025 | 5,760 | 5,790 | 5,790 | 5,910 | 5,740 | 39,019 |
| August 07, 2025 | 5,840 | 5,760 | 5,760 | 5,860 | 5,690 | 38,518 |
| August 06, 2025 | 5,850 | 5,840 | 5,840 | 5,920 | 5,780 | 20,303 |
| August 05, 2025 | 5,790 | 5,830 | 5,830 | 5,870 | 5,740 | 27,188 |
| August 04, 2025 | 5,730 | 5,790 | 5,790 | 5,800 | 5,650 | 35,258 |
| August 01, 2025 | 5,920 | 5,730 | 5,730 | 5,970 | 5,530 | 56,434 |
| July 31, 2025 | 5,980 | 5,980 | 5,980 | 6,120 | 5,970 | 47,042 |
| July 30, 2025 | 5,910 | 5,980 | 5,980 | 5,990 | 5,870 | 28,280 |
| July 29, 2025 | 5,910 | 5,900 | 5,900 | 5,930 | 5,800 | 26,870 |
| July 28, 2025 | 6,040 | 5,900 | 5,900 | 6,100 | 5,830 | 92,667 |
| July 25, 2025 | 6,010 | 6,040 | 6,040 | 6,070 | 6,000 | 14,796 |
| July 24, 2025 | 6,180 | 6,010 | 6,010 | 6,200 | 6,000 | 56,610 |
| July 23, 2025 | 6,090 | 6,180 | 6,180 | 6,180 | 6,030 | 52,908 |
| July 22, 2025 | 6,130 | 6,090 | 6,090 | 6,160 | 6,020 | 42,492 |
| July 21, 2025 | 6,100 | 6,090 | 6,090 | 6,150 | 6,070 | 24,175 |
| July 18, 2025 | 6,150 | 6,100 | 6,100 | 6,160 | 6,080 | 17,900 |
| July 17, 2025 | 6,130 | 6,130 | 6,130 | 6,170 | 6,030 | 40,194 |
| July 16, 2025 | 6,150 | 6,120 | 6,120 | 6,150 | 6,050 | 21,425 |
| July 15, 2025 | 6,140 | 6,120 | 6,120 | 6,140 | 6,070 | 26,029 |
| July 14, 2025 | 6,180 | 6,160 | 6,160 | 6,180 | 6,100 | 32,149 |
| July 11, 2025 | 6,100 | 6,170 | 6,170 | 6,220 | 6,080 | 41,147 |
| July 10, 2025 | 6,030 | 6,070 | 6,070 | 6,100 | 6,030 | 27,334 |
| July 09, 2025 | 6,030 | 6,030 | 6,030 | 6,070 | 5,990 | 22,680 |
| July 08, 2025 | 6,040 | 6,020 | 6,020 | 6,080 | 5,900 | 24,984 |
| July 07, 2025 | 6,070 | 6,020 | 6,020 | 6,080 | 6,000 | 17,895 |
| July 04, 2025 | 6,130 | 6,070 | 6,070 | 6,140 | 6,050 | 34,943 |
| July 03, 2025 | 6,100 | 6,130 | 6,130 | 6,130 | 6,010 | 41,010 |
| July 02, 2025 | 6,100 | 6,030 | 6,030 | 6,150 | 5,930 | 67,900 |
| July 01, 2025 | 6,020 | 6,090 | 6,090 | 6,180 | 6,020 | 57,523 |
| June 30, 2025 | 6,030 | 6,070 | 6,070 | 6,080 | 6,000 | 24,585 |
| June 27, 2025 | 6,140 | 6,010 | 6,010 | 6,140 | 5,940 | 43,585 |
| June 26, 2025 | 6,250 | 6,100 | 6,100 | 6,260 | 5,990 | 87,760 |
| June 25, 2025 | 6,340 | 6,250 | 6,250 | 6,340 | 6,180 | 48,607 |
| June 24, 2025 | 6,100 | 6,220 | 6,220 | 6,220 | 6,080 | 62,401 |
| June 23, 2025 | 6,160 | 6,040 | 6,040 | 6,160 | 6,000 | 64,270 |
| June 20, 2025 | 6,250 | 6,180 | 6,180 | 6,250 | 6,170 | 49,723 |
| June 19, 2025 | 6,200 | 6,180 | 6,180 | 6,300 | 6,160 | 43,345 |
| June 18, 2025 | 6,150 | 6,210 | 6,210 | 6,240 | 6,100 | 44,651 |
| June 17, 2025 | 6,160 | 6,150 | 6,150 | 6,300 | 6,070 | 47,971 |
| June 16, 2025 | 6,250 | 6,160 | 6,160 | 6,250 | 6,080 | 41,928 |
| June 13, 2025 | 6,350 | 6,140 | 6,140 | 6,420 | 6,060 | 95,683 |
| June 12, 2025 | 6,240 | 6,260 | 6,260 | 6,340 | 6,240 | 62,869 |
| June 11, 2025 | 6,290 | 6,230 | 6,230 | 6,330 | 6,220 | 32,906 |
| June 10, 2025 | 6,190 | 6,230 | 6,230 | 6,310 | 6,160 | 35,782 |
| June 09, 2025 | 6,190 | 6,190 | 6,190 | 6,240 | 6,170 | 51,282 |
| June 05, 2025 | 6,000 | 6,150 | 6,150 | 6,170 | 5,980 | 62,361 |
| June 04, 2025 | 5,960 | 6,020 | 6,020 | 6,060 | 5,960 | 42,431 |
| June 02, 2025 | 6,030 | 6,000 | 6,000 | 6,030 | 5,920 | 17,043 |
| May 30, 2025 | 6,040 | 6,010 | 6,010 | 6,040 | 5,930 | 13,823 |
| May 29, 2025 | 5,930 | 6,020 | 6,020 | 6,020 | 5,930 | 18,220 |
| May 28, 2025 | 5,810 | 5,910 | 5,910 | 5,930 | 5,810 | 15,355 |
| May 27, 2025 | 5,960 | 5,780 | 5,780 | 5,960 | 5,780 | 35,206 |
| May 26, 2025 | 6,040 | 5,960 | 5,960 | 6,050 | 5,950 | 22,612 |
| May 23, 2025 | 6,060 | 6,040 | 6,040 | 6,070 | 5,960 | 21,625 |
| May 22, 2025 | 5,940 | 6,060 | 6,060 | 6,070 | 5,940 | 25,129 |