5,970.00
-230(-3.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,160 | 5,970 | 5,970 | 6,160 | 5,910 | 857,683 |
| August 14, 2025 | 6,240 | 6,200 | 6,200 | 6,270 | 6,160 | 399,620 |
| August 13, 2025 | 6,290 | 6,280 | 6,280 | 6,350 | 6,140 | 566,497 |
| August 12, 2025 | 6,290 | 6,160 | 6,160 | 6,450 | 6,140 | 911,421 |
| August 11, 2025 | 6,540 | 6,290 | 6,290 | 6,560 | 6,250 | 1.24M |
| August 08, 2025 | 6,180 | 6,390 | 6,390 | 6,480 | 6,110 | 1.82M |
| August 07, 2025 | 6,280 | 6,170 | 6,170 | 6,290 | 6,040 | 1.16M |
| August 06, 2025 | 6,200 | 6,150 | 6,150 | 6,200 | 6,070 | 928,662 |
| August 05, 2025 | 6,320 | 6,320 | 6,320 | 6,530 | 6,200 | 2.78M |
| August 04, 2025 | 5,820 | 6,350 | 6,350 | 6,690 | 5,780 | 10.15M |
| August 01, 2025 | 5,910 | 5,690 | 5,690 | 5,910 | 5,640 | 910,923 |
| July 31, 2025 | 6,050 | 6,020 | 6,020 | 6,200 | 5,960 | 1.05M |
| July 30, 2025 | 6,020 | 5,930 | 5,930 | 6,140 | 5,920 | 681,419 |
| July 29, 2025 | 6,070 | 6,020 | 6,020 | 6,150 | 5,880 | 978,420 |
| July 28, 2025 | 5,870 | 5,960 | 5,960 | 6,040 | 5,830 | 841,136 |
| July 25, 2025 | 5,810 | 5,760 | 5,760 | 5,870 | 5,710 | 674,292 |
| July 24, 2025 | 6,010 | 5,860 | 5,860 | 6,040 | 5,810 | 887,029 |
| July 23, 2025 | 6,070 | 5,980 | 5,980 | 6,080 | 5,890 | 813,208 |
| July 22, 2025 | 6,300 | 6,040 | 6,040 | 6,320 | 5,980 | 1.76M |
| July 21, 2025 | 5,990 | 6,350 | 6,350 | 6,440 | 5,960 | 4.81M |
| July 18, 2025 | 5,960 | 5,850 | 5,850 | 5,960 | 5,730 | 1.03M |
| July 17, 2025 | 6,240 | 5,990 | 5,990 | 6,240 | 5,850 | 1.48M |
| July 16, 2025 | 6,200 | 6,180 | 6,180 | 6,320 | 6,050 | 1.74M |
| July 15, 2025 | 5,980 | 6,110 | 6,110 | 6,180 | 5,860 | 1.33M |
| July 14, 2025 | 5,940 | 6,010 | 6,010 | 6,130 | 5,880 | 2.16M |
| July 11, 2025 | 5,850 | 5,840 | 5,840 | 6,020 | 5,790 | 1.03M |
| July 10, 2025 | 5,930 | 5,800 | 5,800 | 5,930 | 5,750 | 732,055 |
| July 09, 2025 | 6,020 | 5,890 | 5,890 | 6,040 | 5,850 | 837,953 |
| July 08, 2025 | 5,720 | 5,980 | 5,980 | 6,090 | 5,650 | 1.63M |
| July 07, 2025 | 5,780 | 5,770 | 5,770 | 5,840 | 5,690 | 871,063 |
| July 04, 2025 | 6,100 | 5,700 | 5,700 | 6,100 | 5,660 | 1.78M |
| July 03, 2025 | 6,210 | 6,070 | 6,070 | 6,250 | 5,940 | 2.02M |
| July 02, 2025 | 6,430 | 6,140 | 6,140 | 6,510 | 5,870 | 4.54M |
| July 01, 2025 | 5,750 | 6,140 | 6,140 | 6,430 | 5,680 | 21.26M |
| June 30, 2025 | 5,480 | 5,470 | 5,470 | 5,680 | 5,410 | 2.52M |
| June 27, 2025 | 5,340 | 5,390 | 5,390 | 5,640 | 5,250 | 3.18M |
| June 26, 2025 | 5,630 | 5,300 | 5,300 | 5,670 | 5,150 | 2.54M |
| June 25, 2025 | 5,690 | 5,560 | 5,560 | 6,190 | 5,560 | 12.56M |
| June 24, 2025 | 5,760 | 5,620 | 5,620 | 5,820 | 5,560 | 3.38M |
| June 23, 2025 | 5,340 | 5,530 | 5,530 | 5,680 | 5,145 | 3.97M |
| June 20, 2025 | 5,180 | 5,370 | 5,370 | 5,510 | 5,150 | 3.82M |
| June 19, 2025 | 5,330 | 5,190 | 5,190 | 5,410 | 5,140 | 1.81M |
| June 18, 2025 | 5,360 | 5,300 | 5,300 | 5,390 | 5,240 | 1.42M |
| June 17, 2025 | 5,620 | 5,360 | 5,360 | 5,720 | 5,220 | 2.66M |
| June 16, 2025 | 5,320 | 5,500 | 5,500 | 5,580 | 5,170 | 3.38M |
| June 13, 2025 | 5,860 | 5,340 | 5,340 | 5,860 | 5,260 | 4.38M |
| June 12, 2025 | 5,930 | 5,810 | 5,810 | 5,940 | 5,750 | 1.95M |
| June 11, 2025 | 5,750 | 5,920 | 5,920 | 5,970 | 5,710 | 3.81M |
| June 10, 2025 | 5,910 | 5,710 | 5,710 | 5,990 | 5,670 | 3.31M |
| June 09, 2025 | 5,980 | 5,870 | 5,870 | 6,120 | 5,810 | 5.62M |
| June 05, 2025 | 6,150 | 5,920 | 5,920 | 6,150 | 5,850 | 6.96M |
| June 04, 2025 | 5,420 | 6,130 | 6,130 | 6,250 | 5,390 | 31.53M |
| June 02, 2025 | 5,450 | 5,330 | 5,330 | 5,610 | 5,240 | 3.2M |
| May 30, 2025 | 5,670 | 5,410 | 5,410 | 5,890 | 5,400 | 6.02M |
| May 29, 2025 | 5,570 | 5,640 | 5,640 | 5,770 | 5,480 | 7.57M |
| May 28, 2025 | 5,550 | 5,460 | 5,460 | 5,790 | 5,350 | 8.31M |
| May 27, 2025 | 5,520 | 5,490 | 5,490 | 5,580 | 5,390 | 3.04M |
| May 26, 2025 | 5,110 | 5,480 | 5,480 | 5,680 | 5,110 | 7.5M |
| May 23, 2025 | 5,550 | 5,240 | 5,240 | 5,550 | 5,210 | 3.87M |
| May 22, 2025 | 5,490 | 5,470 | 5,470 | 5,780 | 5,260 | 10.67M |