5,260.00
-100(-1.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5,320 | 5,250 | 5,250 | 5,360 | 5,210 | 138,027 |
| June 11, 2025 | 5,410 | 5,360 | 5,360 | 5,440 | 5,270 | 112,791 |
| June 10, 2025 | 5,350 | 5,410 | 5,410 | 5,420 | 5,280 | 118,287 |
| June 09, 2025 | 5,250 | 5,340 | 5,340 | 5,350 | 5,170 | 171,723 |
| June 05, 2025 | 5,270 | 5,210 | 5,210 | 5,270 | 5,150 | 87,961 |
| June 04, 2025 | 5,080 | 5,260 | 5,260 | 5,270 | 5,080 | 145,668 |
| June 02, 2025 | 5,280 | 5,140 | 5,140 | 5,280 | 5,010 | 147,120 |
| May 30, 2025 | 5,020 | 5,220 | 5,220 | 5,250 | 5,000 | 103,529 |
| May 29, 2025 | 5,040 | 5,060 | 5,060 | 5,090 | 4,975 | 86,779 |
| May 28, 2025 | 5,060 | 5,040 | 5,040 | 5,090 | 4,990 | 98,796 |
| May 27, 2025 | 5,010 | 5,070 | 5,070 | 5,070 | 4,970 | 74,057 |
| May 26, 2025 | 5,150 | 5,040 | 5,040 | 5,240 | 4,940 | 247,861 |
| May 23, 2025 | 5,380 | 5,200 | 5,200 | 5,380 | 5,130 | 201,003 |
| 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 |