6,230.00
+390(+6.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,990 | 6,230 | 6,230 | 6,460 | 5,900 | 4.44M |
| August 14, 2025 | 5,300 | 5,840 | 5,840 | 5,940 | 5,220 | 3.48M |
| August 13, 2025 | 5,090 | 5,280 | 5,280 | 5,280 | 5,020 | 643,660 |
| August 12, 2025 | 5,040 | 5,030 | 5,030 | 5,090 | 5,010 | 170,486 |
| August 11, 2025 | 5,010 | 5,030 | 5,030 | 5,100 | 4,990 | 309,376 |
| August 08, 2025 | 5,000 | 5,010 | 5,010 | 5,080 | 4,985 | 246,346 |
| August 07, 2025 | 4,975 | 5,030 | 5,030 | 5,040 | 4,915 | 228,988 |
| August 06, 2025 | 4,800 | 4,955 | 4,955 | 5,080 | 4,785 | 697,911 |
| August 05, 2025 | 4,715 | 4,830 | 4,830 | 4,875 | 4,715 | 276,640 |
| August 04, 2025 | 4,610 | 4,670 | 4,670 | 4,720 | 4,550 | 341,281 |
| August 01, 2025 | 4,755 | 4,605 | 4,605 | 4,780 | 4,595 | 502,597 |
| July 31, 2025 | 4,910 | 4,835 | 4,835 | 4,970 | 4,760 | 419,393 |
| July 30, 2025 | 4,800 | 4,900 | 4,900 | 4,920 | 4,800 | 338,830 |
| July 29, 2025 | 4,830 | 4,845 | 4,845 | 4,940 | 4,675 | 396,465 |
| July 28, 2025 | 4,800 | 4,830 | 4,830 | 4,845 | 4,730 | 255,275 |
| July 25, 2025 | 4,755 | 4,770 | 4,770 | 4,835 | 4,680 | 328,435 |
| July 24, 2025 | 4,845 | 4,790 | 4,790 | 4,895 | 4,775 | 281,012 |
| July 23, 2025 | 4,875 | 4,840 | 4,840 | 4,890 | 4,740 | 254,400 |
| July 22, 2025 | 4,975 | 4,855 | 4,855 | 4,975 | 4,805 | 319,854 |
| July 21, 2025 | 4,815 | 4,950 | 4,950 | 4,980 | 4,790 | 489,770 |
| July 18, 2025 | 4,705 | 4,790 | 4,790 | 4,865 | 4,705 | 387,322 |
| July 17, 2025 | 4,745 | 4,695 | 4,695 | 4,745 | 4,610 | 249,866 |
| July 16, 2025 | 4,725 | 4,690 | 4,690 | 4,760 | 4,680 | 252,146 |
| July 15, 2025 | 4,740 | 4,745 | 4,745 | 4,790 | 4,700 | 273,190 |
| July 14, 2025 | 4,875 | 4,770 | 4,770 | 4,895 | 4,760 | 289,472 |
| July 11, 2025 | 4,850 | 4,900 | 4,900 | 5,010 | 4,845 | 276,419 |
| July 10, 2025 | 4,850 | 4,865 | 4,865 | 4,890 | 4,795 | 278,681 |
| July 09, 2025 | 4,850 | 4,845 | 4,845 | 4,950 | 4,780 | 174,549 |
| July 08, 2025 | 4,810 | 4,835 | 4,835 | 4,945 | 4,780 | 219,687 |
| July 07, 2025 | 4,930 | 4,810 | 4,810 | 4,945 | 4,805 | 215,784 |
| July 04, 2025 | 4,985 | 4,905 | 4,905 | 5,020 | 4,880 | 304,672 |
| July 03, 2025 | 4,920 | 4,965 | 4,965 | 4,990 | 4,835 | 333,202 |
| July 02, 2025 | 4,800 | 4,850 | 4,850 | 4,945 | 4,765 | 337,138 |
| July 01, 2025 | 4,730 | 4,790 | 4,790 | 4,870 | 4,730 | 319,503 |
| June 30, 2025 | 4,820 | 4,730 | 4,730 | 4,880 | 4,670 | 325,417 |
| June 27, 2025 | 4,955 | 4,775 | 4,775 | 4,965 | 4,755 | 378,747 |
| June 26, 2025 | 5,060 | 4,955 | 4,955 | 5,070 | 4,875 | 375,581 |
| June 25, 2025 | 5,130 | 5,040 | 5,040 | 5,170 | 5,010 | 375,471 |
| June 24, 2025 | 5,050 | 5,060 | 5,060 | 5,170 | 5,010 | 448,088 |
| June 23, 2025 | 5,000 | 5,000 | 5,000 | 5,050 | 4,920 | 496,340 |
| June 20, 2025 | 5,030 | 5,060 | 5,060 | 5,150 | 5,000 | 388,777 |
| June 19, 2025 | 5,090 | 5,100 | 5,100 | 5,220 | 5,000 | 479,780 |
| June 18, 2025 | 5,070 | 5,050 | 5,050 | 5,160 | 5,020 | 361,538 |
| June 17, 2025 | 5,250 | 5,150 | 5,150 | 5,280 | 5,050 | 717,555 |
| June 16, 2025 | 5,160 | 5,270 | 5,270 | 5,305 | 4,990 | 790,713 |
| June 13, 2025 | 5,140 | 5,270 | 5,270 | 5,280 | 5,010 | 1.22M |
| June 12, 2025 | 4,920 | 5,040 | 5,040 | 5,150 | 4,915 | 747,994 |
| June 11, 2025 | 4,960 | 4,910 | 4,910 | 4,960 | 4,725 | 473,951 |
| June 10, 2025 | 4,580 | 4,795 | 4,795 | 4,865 | 4,540 | 675,652 |
| June 09, 2025 | 4,600 | 4,560 | 4,560 | 4,605 | 4,485 | 365,859 |
| June 05, 2025 | 4,505 | 4,565 | 4,565 | 4,590 | 4,450 | 438,129 |
| June 04, 2025 | 4,250 | 4,480 | 4,480 | 4,645 | 4,250 | 1.26M |
| June 02, 2025 | 4,220 | 4,195 | 4,195 | 4,240 | 4,160 | 194,942 |
| May 30, 2025 | 4,220 | 4,210 | 4,210 | 4,250 | 4,170 | 189,536 |
| May 29, 2025 | 4,220 | 4,260 | 4,260 | 4,260 | 4,170 | 222,013 |
| May 28, 2025 | 4,045 | 4,220 | 4,220 | 4,230 | 4,015 | 431,706 |
| May 27, 2025 | 3,990 | 4,010 | 4,010 | 4,065 | 3,955 | 182,788 |
| May 26, 2025 | 3,875 | 4,000 | 4,000 | 4,000 | 3,875 | 216,576 |
| May 23, 2025 | 3,970 | 3,915 | 3,915 | 3,995 | 3,900 | 278,426 |
| May 22, 2025 | 4,030 | 3,970 | 3,970 | 4,055 | 3,960 | 350,256 |