5,280.00
-10(-0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,210 | 165,761 |
September 04, 2025 | 5,420 | 5,330 | 5,330 | 5,420 | 5,300 | 89,682 |
September 03, 2025 | 5,340 | 5,370 | 5,370 | 5,420 | 5,340 | 55,865 |
September 02, 2025 | 5,440 | 5,370 | 5,370 | 5,460 | 5,340 | 172,459 |
September 01, 2025 | 5,480 | 5,430 | 5,430 | 5,480 | 5,350 | 77,431 |
August 29, 2025 | 5,490 | 5,470 | 5,470 | 5,500 | 5,350 | 125,544 |
August 28, 2025 | 5,490 | 5,490 | 5,490 | 5,530 | 5,320 | 153,277 |
August 27, 2025 | 5,450 | 5,440 | 5,440 | 5,480 | 5,370 | 79,658 |
August 26, 2025 | 5,550 | 5,470 | 5,470 | 5,570 | 5,380 | 115,870 |
August 25, 2025 | 5,580 | 5,530 | 5,530 | 5,580 | 5,470 | 71,000 |
August 22, 2025 | 5,500 | 5,530 | 5,530 | 5,560 | 5,460 | 92,400 |
August 21, 2025 | 5,350 | 5,470 | 5,470 | 5,530 | 5,350 | 41,898 |
August 20, 2025 | 5,460 | 5,380 | 5,380 | 5,540 | 5,340 | 129,434 |
August 19, 2025 | 5,550 | 5,550 | 5,550 | 5,610 | 5,400 | 93,196 |
August 18, 2025 | 5,600 | 5,560 | 5,560 | 5,610 | 5,130 | 272,525 |
August 14, 2025 | 5,680 | 5,690 | 5,690 | 5,710 | 5,580 | 111,620 |
August 13, 2025 | 5,660 | 5,680 | 5,680 | 5,710 | 5,560 | 98,348 |
August 12, 2025 | 5,480 | 5,690 | 5,690 | 5,720 | 5,430 | 296,350 |
August 11, 2025 | 5,400 | 5,480 | 5,480 | 5,500 | 5,320 | 76,841 |
August 08, 2025 | 5,310 | 5,400 | 5,400 | 5,410 | 5,300 | 89,125 |
August 07, 2025 | 5,350 | 5,340 | 5,340 | 5,380 | 5,290 | 51,701 |
August 06, 2025 | 5,320 | 5,350 | 5,350 | 5,370 | 5,290 | 84,128 |
August 05, 2025 | 5,300 | 5,310 | 5,310 | 5,360 | 5,290 | 70,100 |
August 04, 2025 | 5,230 | 5,300 | 5,300 | 5,350 | 5,230 | 60,032 |
August 01, 2025 | 5,350 | 5,280 | 5,280 | 5,370 | 5,170 | 87,008 |
July 31, 2025 | 5,270 | 5,340 | 5,340 | 5,350 | 5,250 | 40,222 |
July 30, 2025 | 5,310 | 5,260 | 5,260 | 5,380 | 5,240 | 128,672 |
July 29, 2025 | 5,380 | 5,360 | 5,360 | 5,400 | 5,290 | 92,242 |
July 28, 2025 | 5,330 | 5,370 | 5,370 | 5,420 | 5,160 | 174,802 |
July 25, 2025 | 5,600 | 5,410 | 5,410 | 5,660 | 5,280 | 219,751 |
July 24, 2025 | 5,740 | 5,670 | 5,670 | 5,740 | 5,550 | 199,193 |
July 23, 2025 | 5,600 | 5,720 | 5,720 | 5,720 | 5,540 | 198,805 |
July 22, 2025 | 5,530 | 5,590 | 5,590 | 5,700 | 5,460 | 218,095 |
July 21, 2025 | 5,450 | 5,500 | 5,500 | 5,520 | 5,410 | 58,776 |
July 18, 2025 | 5,450 | 5,470 | 5,470 | 5,540 | 5,320 | 136,475 |
July 17, 2025 | 5,520 | 5,480 | 5,480 | 5,520 | 5,380 | 74,971 |
July 16, 2025 | 5,530 | 5,460 | 5,460 | 5,530 | 5,310 | 127,435 |
July 15, 2025 | 5,500 | 5,540 | 5,540 | 5,560 | 5,400 | 83,950 |
July 14, 2025 | 5,580 | 5,500 | 5,500 | 5,630 | 5,340 | 121,018 |
July 11, 2025 | 5,630 | 5,640 | 5,640 | 5,700 | 5,510 | 122,814 |
July 10, 2025 | 5,430 | 5,630 | 5,630 | 5,650 | 5,370 | 149,277 |
July 09, 2025 | 5,230 | 5,420 | 5,420 | 5,420 | 5,180 | 134,588 |
July 08, 2025 | 5,080 | 5,230 | 5,230 | 5,230 | 5,080 | 90,718 |
July 07, 2025 | 5,250 | 5,100 | 5,100 | 5,250 | 5,100 | 138,263 |
July 04, 2025 | 5,300 | 5,170 | 5,170 | 5,320 | 5,170 | 70,686 |
July 03, 2025 | 5,210 | 5,300 | 5,300 | 5,320 | 5,140 | 128,871 |
July 02, 2025 | 5,180 | 5,210 | 5,210 | 5,230 | 5,060 | 93,163 |
July 01, 2025 | 5,190 | 5,180 | 5,180 | 5,230 | 5,110 | 88,364 |
June 30, 2025 | 5,070 | 5,150 | 5,150 | 5,190 | 5,010 | 131,403 |
June 27, 2025 | 5,300 | 5,110 | 5,110 | 5,330 | 5,090 | 153,147 |
June 26, 2025 | 5,370 | 5,290 | 5,290 | 5,370 | 5,180 | 106,835 |
June 25, 2025 | 5,420 | 5,370 | 5,370 | 5,440 | 5,230 | 134,017 |
June 24, 2025 | 5,370 | 5,420 | 5,420 | 5,460 | 5,330 | 177,435 |
June 23, 2025 | 5,340 | 5,370 | 5,370 | 5,380 | 5,260 | 118,273 |
June 20, 2025 | 5,450 | 5,400 | 5,400 | 5,510 | 5,360 | 108,101 |
June 19, 2025 | 5,460 | 5,510 | 5,510 | 5,530 | 5,350 | 182,286 |
June 18, 2025 | 5,390 | 5,450 | 5,450 | 5,470 | 5,340 | 153,036 |
June 17, 2025 | 5,280 | 5,400 | 5,400 | 5,420 | 5,220 | 138,705 |
June 16, 2025 | 5,110 | 5,280 | 5,280 | 5,380 | 5,090 | 110,464 |
June 13, 2025 | 5,250 | 5,110 | 5,110 | 5,290 | 5,070 | 189,061 |