5,280.00
+70(+1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,220 | 5,280 | 5,280 | 5,300 | 5,220 | 49,271 |
| August 14, 2025 | 5,200 | 5,210 | 5,210 | 5,260 | 5,190 | 29,376 |
| August 13, 2025 | 5,270 | 5,200 | 5,200 | 5,280 | 5,180 | 46,927 |
| August 12, 2025 | 5,300 | 5,250 | 5,250 | 5,300 | 5,210 | 55,913 |
| August 11, 2025 | 5,210 | 5,200 | 5,200 | 5,290 | 5,200 | 87,849 |
| August 08, 2025 | 5,270 | 5,180 | 5,180 | 5,280 | 5,160 | 97,205 |
| August 07, 2025 | 5,130 | 5,130 | 5,130 | 5,150 | 5,070 | 37,167 |
| August 06, 2025 | 5,080 | 5,080 | 5,080 | 5,130 | 5,070 | 35,899 |
| August 05, 2025 | 4,985 | 5,090 | 5,090 | 5,120 | 4,985 | 61,095 |
| August 04, 2025 | 4,905 | 4,940 | 4,940 | 4,980 | 4,855 | 30,265 |
| August 01, 2025 | 5,020 | 4,910 | 4,910 | 5,020 | 4,860 | 61,620 |
| July 31, 2025 | 5,030 | 5,060 | 5,060 | 5,080 | 4,985 | 19,682 |
| July 30, 2025 | 4,910 | 5,000 | 5,000 | 5,040 | 4,900 | 33,757 |
| July 29, 2025 | 4,915 | 4,900 | 4,900 | 4,915 | 4,845 | 26,804 |
| July 28, 2025 | 5,010 | 4,915 | 4,915 | 5,010 | 4,880 | 44,118 |
| July 25, 2025 | 4,980 | 5,010 | 5,010 | 5,020 | 4,960 | 28,918 |
| July 24, 2025 | 5,040 | 4,985 | 4,985 | 5,060 | 4,965 | 36,944 |
| July 23, 2025 | 5,070 | 5,050 | 5,050 | 5,070 | 4,990 | 41,172 |
| July 22, 2025 | 5,200 | 5,060 | 5,060 | 5,200 | 4,990 | 46,931 |
| July 21, 2025 | 5,120 | 5,070 | 5,070 | 5,190 | 5,040 | 22,450 |
| July 18, 2025 | 5,180 | 5,120 | 5,120 | 5,180 | 5,080 | 28,843 |
| July 17, 2025 | 5,150 | 5,170 | 5,170 | 5,230 | 5,070 | 51,112 |
| July 16, 2025 | 5,180 | 5,180 | 5,180 | 5,200 | 5,120 | 36,432 |
| July 15, 2025 | 5,220 | 5,190 | 5,190 | 5,250 | 5,130 | 58,590 |
| July 14, 2025 | 5,240 | 5,270 | 5,270 | 5,280 | 5,200 | 67,946 |
| July 11, 2025 | 5,230 | 5,240 | 5,240 | 5,300 | 5,210 | 36,274 |
| July 10, 2025 | 5,310 | 5,240 | 5,240 | 5,340 | 5,190 | 74,612 |
| July 09, 2025 | 5,060 | 5,260 | 5,260 | 5,260 | 5,030 | 106,356 |
| July 08, 2025 | 5,010 | 5,050 | 5,050 | 5,050 | 4,995 | 21,013 |
| July 07, 2025 | 5,060 | 5,000 | 5,000 | 5,140 | 4,990 | 71,064 |
| July 04, 2025 | 5,140 | 5,060 | 5,060 | 5,170 | 5,040 | 62,139 |
| July 03, 2025 | 5,040 | 5,090 | 5,090 | 5,100 | 5,030 | 63,788 |
| July 02, 2025 | 5,050 | 5,040 | 5,040 | 5,060 | 4,975 | 41,197 |
| July 01, 2025 | 5,000 | 5,050 | 5,050 | 5,080 | 5,000 | 39,507 |
| June 30, 2025 | 4,940 | 5,030 | 5,030 | 5,030 | 4,920 | 55,628 |
| June 27, 2025 | 5,090 | 4,980 | 4,980 | 5,090 | 4,965 | 58,067 |
| June 26, 2025 | 5,090 | 5,070 | 5,070 | 5,090 | 4,980 | 62,636 |
| June 25, 2025 | 5,060 | 5,080 | 5,080 | 5,090 | 4,985 | 79,373 |
| June 24, 2025 | 4,995 | 5,020 | 5,020 | 5,070 | 4,970 | 94,382 |
| June 23, 2025 | 4,945 | 5,010 | 5,010 | 5,020 | 4,880 | 120,976 |
| June 20, 2025 | 4,820 | 4,925 | 4,925 | 4,930 | 4,820 | 178,766 |
| June 19, 2025 | 4,850 | 4,815 | 4,815 | 4,850 | 4,775 | 61,904 |
| June 18, 2025 | 4,800 | 4,800 | 4,800 | 4,865 | 4,775 | 88,177 |
| June 17, 2025 | 4,800 | 4,800 | 4,800 | 4,835 | 4,740 | 170,577 |
| June 16, 2025 | 4,800 | 4,800 | 4,800 | 4,840 | 4,750 | 74,281 |
| June 13, 2025 | 4,900 | 4,800 | 4,800 | 4,930 | 4,750 | 72,673 |
| June 12, 2025 | 4,875 | 4,900 | 4,900 | 4,920 | 4,855 | 67,260 |
| June 11, 2025 | 4,815 | 4,860 | 4,860 | 4,890 | 4,800 | 142,724 |
| June 10, 2025 | 4,845 | 4,810 | 4,810 | 4,845 | 4,775 | 92,058 |
| June 09, 2025 | 4,790 | 4,780 | 4,780 | 4,860 | 4,770 | 194,023 |
| June 05, 2025 | 4,730 | 4,770 | 4,770 | 4,780 | 4,720 | 114,903 |
| June 04, 2025 | 4,725 | 4,720 | 4,720 | 4,765 | 4,715 | 129,500 |
| June 02, 2025 | 4,650 | 4,720 | 4,720 | 4,740 | 4,650 | 63,097 |
| May 30, 2025 | 4,645 | 4,640 | 4,640 | 4,690 | 4,620 | 39,189 |
| May 29, 2025 | 4,600 | 4,645 | 4,645 | 4,645 | 4,565 | 42,837 |
| May 28, 2025 | 4,560 | 4,600 | 4,600 | 4,615 | 4,560 | 45,340 |
| May 27, 2025 | 4,465 | 4,560 | 4,560 | 4,570 | 4,440 | 140,643 |
| May 26, 2025 | 4,425 | 4,460 | 4,460 | 4,470 | 4,400 | 82,867 |
| May 23, 2025 | 4,375 | 4,420 | 4,420 | 4,450 | 4,370 | 93,698 |
| May 22, 2025 | 4,375 | 4,375 | 4,375 | 4,395 | 4,360 | 13,838 |