5,310.00
+60(+1.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 5,250 | 5,310 | 5,310 | 5,360 | 5,170 | 173,621 |
| May 21, 2025 | 5,090 | 5,250 | 5,250 | 5,260 | 5,090 | 183,971 |
| May 20, 2025 | 5,200 | 5,080 | 5,080 | 5,400 | 5,080 | 444,364 |
| May 19, 2025 | 5,340 | 5,310 | 5,310 | 5,380 | 5,090 | 370,889 |
| May 16, 2025 | 5,340 | 5,340 | 5,340 | 5,460 | 5,220 | 216,936 |
| May 15, 2025 | 5,440 | 5,280 | 5,280 | 5,440 | 5,060 | 360,043 |
| May 14, 2025 | 5,480 | 5,440 | 5,440 | 5,520 | 5,310 | 245,706 |
| May 13, 2025 | 5,270 | 5,520 | 5,520 | 5,560 | 5,270 | 284,473 |
| May 12, 2025 | 5,460 | 5,360 | 5,360 | 5,460 | 5,110 | 466,710 |
| May 09, 2025 | 5,470 | 5,500 | 5,500 | 5,600 | 5,410 | 236,308 |
| May 08, 2025 | 5,730 | 5,480 | 5,480 | 5,790 | 5,340 | 404,132 |
| May 07, 2025 | 6,020 | 5,730 | 5,730 | 6,020 | 5,710 | 798,160 |
| May 02, 2025 | 5,690 | 6,030 | 6,030 | 6,160 | 5,610 | 2.37M |
| April 30, 2025 | 6,030 | 5,760 | 5,760 | 6,260 | 5,565 | 1.67M |
| April 29, 2025 | 5,410 | 6,170 | 6,170 | 6,660 | 5,040 | 9.8M |
| April 28, 2025 | 5,040 | 5,190 | 5,190 | 5,230 | 5,040 | 393,139 |
| April 25, 2025 | 5,240 | 5,030 | 5,030 | 5,260 | 4,930 | 304,646 |
| April 24, 2025 | 5,300 | 5,310 | 5,310 | 5,410 | 5,180 | 150,287 |
| April 23, 2025 | 5,460 | 5,410 | 5,410 | 5,490 | 5,320 | 191,771 |
| April 22, 2025 | 5,700 | 5,480 | 5,480 | 5,700 | 5,340 | 268,240 |
| April 21, 2025 | 5,670 | 5,700 | 5,700 | 5,750 | 5,560 | 123,806 |
| April 18, 2025 | 5,580 | 5,670 | 5,670 | 5,690 | 5,520 | 129,180 |
| April 17, 2025 | 5,580 | 5,580 | 5,580 | 5,640 | 5,430 | 138,686 |
| April 16, 2025 | 5,450 | 5,580 | 5,580 | 5,590 | 5,390 | 109,186 |
| April 15, 2025 | 5,480 | 5,450 | 5,450 | 5,480 | 5,320 | 169,646 |
| April 14, 2025 | 5,390 | 5,430 | 5,430 | 5,670 | 5,250 | 296,782 |
| April 11, 2025 | 5,350 | 5,380 | 5,380 | 5,400 | 5,270 | 83,577 |
| April 10, 2025 | 5,430 | 5,350 | 5,350 | 5,430 | 5,270 | 183,892 |
| April 09, 2025 | 5,170 | 5,290 | 5,290 | 5,290 | 5,100 | 111,931 |
| April 08, 2025 | 5,160 | 5,180 | 5,180 | 5,320 | 5,110 | 210,030 |
| April 07, 2025 | 5,040 | 5,160 | 5,160 | 5,300 | 4,920 | 318,186 |
| April 04, 2025 | 5,390 | 5,350 | 5,350 | 5,470 | 5,220 | 268,663 |
| April 03, 2025 | 5,520 | 5,450 | 5,450 | 5,530 | 5,310 | 156,547 |
| April 02, 2025 | 5,270 | 5,540 | 5,540 | 5,560 | 5,130 | 228,815 |
| April 01, 2025 | 5,150 | 5,230 | 5,230 | 5,260 | 4,960 | 67,979 |
| March 31, 2025 | 4,940 | 5,150 | 5,150 | 5,150 | 4,845 | 105,927 |
| March 28, 2025 | 5,100 | 5,150 | 5,150 | 5,220 | 4,780 | 489,274 |
| March 27, 2025 | 5,210 | 5,330 | 5,330 | 5,530 | 5,160 | 172,776 |
| March 26, 2025 | 5,560 | 5,290 | 5,290 | 5,630 | 5,070 | 327,763 |
| March 25, 2025 | 5,740 | 5,610 | 5,610 | 5,740 | 5,200 | 287,499 |
| March 24, 2025 | 5,780 | 5,750 | 5,750 | 5,850 | 5,620 | 122,865 |
| March 21, 2025 | 5,720 | 5,790 | 5,790 | 5,830 | 5,490 | 175,356 |
| March 20, 2025 | 5,500 | 5,640 | 5,640 | 5,680 | 5,400 | 109,369 |
| March 19, 2025 | 5,380 | 5,510 | 5,510 | 5,530 | 5,380 | 247,851 |
| March 18, 2025 | 5,530 | 5,470 | 5,470 | 5,620 | 5,250 | 196,623 |
| March 17, 2025 | 5,430 | 5,530 | 5,530 | 5,570 | 5,370 | 200,985 |
| March 14, 2025 | 5,770 | 5,500 | 5,500 | 5,860 | 5,230 | 371,896 |
| March 13, 2025 | 5,820 | 5,770 | 5,770 | 5,960 | 5,610 | 214,467 |
| March 12, 2025 | 5,820 | 5,830 | 5,830 | 6,050 | 5,700 | 276,123 |
| March 11, 2025 | 5,710 | 5,820 | 5,820 | 5,900 | 5,410 | 298,387 |
| March 10, 2025 | 5,560 | 5,880 | 5,880 | 5,960 | 5,520 | 215,948 |
| March 07, 2025 | 5,380 | 5,570 | 5,570 | 5,580 | 5,320 | 139,280 |
| March 06, 2025 | 5,340 | 5,380 | 5,380 | 5,410 | 5,230 | 103,336 |
| March 05, 2025 | 5,290 | 5,340 | 5,340 | 5,340 | 5,060 | 196,832 |
| March 04, 2025 | 5,420 | 5,340 | 5,340 | 5,480 | 5,230 | 60,355 |
| February 28, 2025 | 5,540 | 5,420 | 5,420 | 5,550 | 5,180 | 208,977 |
| February 27, 2025 | 5,360 | 5,550 | 5,550 | 5,570 | 5,280 | 143,897 |
| February 26, 2025 | 5,230 | 5,340 | 5,340 | 5,360 | 5,100 | 122,055 |
| February 25, 2025 | 5,220 | 5,240 | 5,240 | 5,240 | 5,100 | 85,396 |
| February 24, 2025 | 5,240 | 5,230 | 5,230 | 5,320 | 5,100 | 119,871 |