5,400.00
-80(-1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,430 | 5,400 | 5,400 | 5,480 | 5,300 | 588,346 |
| August 14, 2025 | 5,440 | 5,480 | 5,480 | 5,530 | 5,380 | 803,335 |
| August 13, 2025 | 5,650 | 5,480 | 5,480 | 5,650 | 5,420 | 876,422 |
| August 12, 2025 | 5,580 | 5,630 | 5,630 | 5,710 | 5,490 | 1.8M |
| August 11, 2025 | 5,830 | 5,590 | 5,590 | 5,860 | 5,510 | 1.73M |
| August 08, 2025 | 5,440 | 5,660 | 5,660 | 5,790 | 5,340 | 4.58M |
| August 07, 2025 | 5,140 | 5,230 | 5,230 | 5,260 | 5,100 | 663,999 |
| August 06, 2025 | 5,120 | 5,110 | 5,110 | 5,160 | 5,000 | 563,617 |
| August 05, 2025 | 5,120 | 5,160 | 5,160 | 5,180 | 5,070 | 590,269 |
| August 04, 2025 | 5,020 | 5,080 | 5,080 | 5,140 | 4,945 | 539,153 |
| August 01, 2025 | 5,060 | 5,120 | 5,120 | 5,210 | 4,980 | 1.71M |
| July 31, 2025 | 4,970 | 5,110 | 5,110 | 5,240 | 4,885 | 2.82M |
| July 30, 2025 | 4,700 | 4,760 | 4,760 | 4,895 | 4,670 | 514,066 |
| July 29, 2025 | 4,720 | 4,665 | 4,665 | 4,740 | 4,625 | 608,133 |
| July 28, 2025 | 4,700 | 4,595 | 4,595 | 4,815 | 4,590 | 991,516 |
| July 25, 2025 | 4,830 | 4,850 | 4,850 | 4,955 | 4,815 | 483,636 |
| July 24, 2025 | 5,010 | 4,890 | 4,890 | 5,050 | 4,875 | 523,438 |
| July 23, 2025 | 5,020 | 5,020 | 5,020 | 5,070 | 4,935 | 321,051 |
| July 22, 2025 | 5,230 | 5,000 | 5,000 | 5,230 | 4,970 | 564,487 |
| July 21, 2025 | 5,040 | 5,070 | 5,070 | 5,080 | 4,975 | 338,958 |
| July 18, 2025 | 5,040 | 5,050 | 5,050 | 5,070 | 4,955 | 333,063 |
| July 17, 2025 | 5,050 | 5,030 | 5,030 | 5,060 | 4,975 | 377,048 |
| July 16, 2025 | 5,140 | 5,060 | 5,060 | 5,140 | 5,030 | 294,363 |
| July 15, 2025 | 5,160 | 5,130 | 5,130 | 5,220 | 5,110 | 304,889 |
| July 14, 2025 | 5,200 | 5,160 | 5,160 | 5,270 | 5,080 | 352,581 |
| July 11, 2025 | 5,360 | 5,200 | 5,200 | 5,370 | 5,180 | 637,980 |
| July 10, 2025 | 5,250 | 5,270 | 5,270 | 5,270 | 5,130 | 607,111 |
| July 09, 2025 | 5,190 | 5,220 | 5,220 | 5,240 | 5,070 | 443,431 |
| July 08, 2025 | 5,070 | 5,180 | 5,180 | 5,205 | 5,060 | 715,802 |
| July 07, 2025 | 4,930 | 4,980 | 4,980 | 5,100 | 4,925 | 541,995 |
| July 04, 2025 | 5,110 | 5,010 | 5,010 | 5,160 | 4,900 | 704,039 |
| July 03, 2025 | 5,300 | 5,140 | 5,140 | 5,320 | 4,990 | 1.16M |
| July 02, 2025 | 5,370 | 5,280 | 5,280 | 5,370 | 5,210 | 669,184 |
| July 01, 2025 | 5,330 | 5,380 | 5,380 | 5,510 | 5,320 | 1.29M |
| June 30, 2025 | 5,450 | 5,300 | 5,300 | 5,570 | 4,975 | 1.2M |
| June 27, 2025 | 5,350 | 5,290 | 5,290 | 5,440 | 5,250 | 651,388 |
| June 26, 2025 | 5,570 | 5,330 | 5,330 | 5,630 | 5,240 | 1.31M |
| June 25, 2025 | 5,630 | 5,640 | 5,640 | 5,750 | 5,510 | 1.46M |
| June 24, 2025 | 5,510 | 5,610 | 5,610 | 5,760 | 5,450 | 2.95M |
| June 23, 2025 | 5,270 | 5,330 | 5,330 | 5,380 | 5,200 | 1.63M |
| June 20, 2025 | 5,620 | 5,510 | 5,510 | 5,630 | 5,410 | 1.41M |
| June 19, 2025 | 5,520 | 5,540 | 5,540 | 5,630 | 5,420 | 1.4M |
| June 18, 2025 | 5,820 | 5,580 | 5,580 | 5,820 | 5,390 | 2.36M |
| June 17, 2025 | 6,150 | 5,720 | 5,720 | 6,150 | 5,600 | 3.42M |
| June 16, 2025 | 5,790 | 5,860 | 5,860 | 5,910 | 5,610 | 2.82M |
| June 13, 2025 | 5,870 | 5,860 | 5,860 | 6,000 | 5,610 | 7.3M |
| June 12, 2025 | 4,995 | 5,340 | 5,340 | 5,690 | 4,860 | 14.03M |
| June 11, 2025 | 4,710 | 4,690 | 4,690 | 4,760 | 4,655 | 600,263 |
| June 10, 2025 | 4,810 | 4,740 | 4,740 | 4,830 | 4,695 | 877,160 |
| June 09, 2025 | 4,760 | 4,790 | 4,790 | 4,855 | 4,680 | 1.49M |
| June 05, 2025 | 4,570 | 4,700 | 4,700 | 4,930 | 4,565 | 3.6M |
| June 04, 2025 | 4,845 | 4,570 | 4,570 | 4,870 | 4,390 | 1.62M |
| June 02, 2025 | 4,470 | 4,570 | 4,570 | 4,605 | 4,230 | 875,187 |
| May 30, 2025 | 4,425 | 4,430 | 4,430 | 4,565 | 4,385 | 949,703 |
| May 29, 2025 | 4,390 | 4,385 | 4,385 | 4,460 | 4,350 | 501,353 |
| May 28, 2025 | 4,560 | 4,410 | 4,410 | 4,570 | 4,350 | 899,916 |
| May 27, 2025 | 4,450 | 4,565 | 4,565 | 4,720 | 4,385 | 1.1M |
| May 26, 2025 | 4,575 | 4,420 | 4,420 | 4,700 | 4,410 | 963,297 |
| May 23, 2025 | 4,600 | 4,550 | 4,550 | 4,630 | 4,510 | 532,885 |
| May 22, 2025 | 4,565 | 4,535 | 4,535 | 4,625 | 4,465 | 638,053 |