5,470.00
-70(-1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,530 | 5,470 | 5,470 | 5,590 | 5,410 | 251,303 |
| September 04, 2025 | 5,220 | 5,540 | 5,540 | 5,650 | 5,220 | 550,395 |
| September 03, 2025 | 5,200 | 5,220 | 5,220 | 5,280 | 5,170 | 113,673 |
| September 02, 2025 | 5,080 | 5,160 | 5,160 | 5,300 | 5,010 | 185,592 |
| September 01, 2025 | 5,110 | 5,070 | 5,070 | 5,170 | 5,060 | 145,335 |
| August 29, 2025 | 5,410 | 5,160 | 5,160 | 5,490 | 5,140 | 311,395 |
| August 28, 2025 | 5,210 | 5,490 | 5,490 | 5,600 | 5,210 | 495,843 |
| August 27, 2025 | 5,180 | 5,210 | 5,210 | 5,310 | 5,180 | 229,454 |
| August 26, 2025 | 5,160 | 5,180 | 5,180 | 5,310 | 5,070 | 163,110 |
| August 25, 2025 | 5,120 | 5,170 | 5,170 | 5,230 | 5,080 | 161,804 |
| August 22, 2025 | 4,980 | 5,120 | 5,120 | 5,200 | 4,910 | 259,084 |
| August 21, 2025 | 4,940 | 4,980 | 4,980 | 5,160 | 4,850 | 216,721 |
| August 20, 2025 | 4,895 | 4,940 | 4,940 | 5,250 | 4,770 | 444,598 |
| August 19, 2025 | 4,960 | 4,900 | 4,900 | 4,980 | 4,855 | 126,722 |
| August 18, 2025 | 4,970 | 4,980 | 4,980 | 5,050 | 4,930 | 132,105 |
| August 14, 2025 | 4,985 | 4,970 | 4,970 | 5,020 | 4,920 | 93,221 |
| August 13, 2025 | 4,910 | 4,935 | 4,935 | 4,985 | 4,875 | 108,081 |
| August 12, 2025 | 4,940 | 4,875 | 4,875 | 4,980 | 4,835 | 150,882 |
| August 11, 2025 | 4,985 | 4,940 | 4,940 | 4,985 | 4,850 | 200,946 |
| August 08, 2025 | 4,940 | 4,985 | 4,985 | 5,020 | 4,915 | 90,387 |
| August 07, 2025 | 4,960 | 4,905 | 4,905 | 4,970 | 4,885 | 116,901 |
| August 06, 2025 | 4,950 | 4,960 | 4,960 | 5,000 | 4,880 | 97,294 |
| August 05, 2025 | 4,945 | 4,930 | 4,930 | 5,050 | 4,905 | 136,118 |
| August 04, 2025 | 4,905 | 4,870 | 4,870 | 4,985 | 4,805 | 209,391 |
| August 01, 2025 | 5,170 | 4,895 | 4,895 | 5,170 | 4,890 | 323,263 |
| July 31, 2025 | 5,250 | 5,170 | 5,170 | 5,250 | 5,100 | 242,324 |
| July 30, 2025 | 5,210 | 5,270 | 5,270 | 5,360 | 5,170 | 239,179 |
| July 29, 2025 | 5,350 | 5,210 | 5,210 | 5,370 | 5,150 | 285,512 |
| July 28, 2025 | 5,420 | 5,280 | 5,280 | 5,440 | 5,230 | 342,280 |
| July 25, 2025 | 5,600 | 5,420 | 5,420 | 5,640 | 5,390 | 397,207 |
| July 24, 2025 | 5,930 | 5,580 | 5,580 | 6,290 | 5,510 | 1.52M |
| July 23, 2025 | 5,820 | 5,740 | 5,740 | 6,060 | 5,620 | 618,900 |
| July 22, 2025 | 6,140 | 5,900 | 5,900 | 6,370 | 5,710 | 1.54M |
| July 21, 2025 | 6,440 | 6,130 | 6,130 | 6,510 | 5,910 | 1.47M |
| July 18, 2025 | 6,970 | 6,440 | 6,440 | 7,190 | 6,180 | 6.12M |
| July 17, 2025 | 5,100 | 6,590 | 6,590 | 6,590 | 5,070 | 5.64M |
| July 16, 2025 | 5,100 | 5,070 | 5,070 | 5,100 | 4,990 | 61,999 |
| July 15, 2025 | 4,990 | 5,110 | 5,110 | 5,130 | 4,960 | 66,411 |
| July 14, 2025 | 5,090 | 4,995 | 4,995 | 5,170 | 4,980 | 82,843 |
| July 11, 2025 | 4,985 | 5,090 | 5,090 | 5,100 | 4,985 | 113,540 |
| July 10, 2025 | 4,865 | 4,985 | 4,985 | 5,000 | 4,855 | 70,889 |
| July 09, 2025 | 4,870 | 4,865 | 4,865 | 4,930 | 4,815 | 46,000 |
| July 08, 2025 | 4,960 | 4,875 | 4,875 | 5,000 | 4,850 | 60,695 |
| July 07, 2025 | 5,000 | 4,960 | 4,960 | 5,000 | 4,900 | 49,571 |
| July 04, 2025 | 5,040 | 4,995 | 4,995 | 5,040 | 4,945 | 53,885 |
| July 03, 2025 | 4,900 | 5,040 | 5,040 | 5,100 | 4,895 | 137,624 |
| July 02, 2025 | 4,820 | 4,900 | 4,900 | 4,920 | 4,790 | 44,100 |
| July 01, 2025 | 4,735 | 4,825 | 4,825 | 4,890 | 4,735 | 48,845 |
| June 30, 2025 | 4,850 | 4,735 | 4,735 | 4,880 | 4,735 | 39,720 |
| June 27, 2025 | 4,875 | 4,845 | 4,845 | 4,940 | 4,830 | 43,441 |
| June 26, 2025 | 5,030 | 4,905 | 4,905 | 5,030 | 4,850 | 35,403 |
| June 25, 2025 | 5,000 | 5,000 | 5,000 | 5,050 | 4,940 | 45,193 |
| June 24, 2025 | 4,900 | 5,000 | 5,000 | 5,030 | 4,890 | 78,096 |
| June 23, 2025 | 5,010 | 4,870 | 4,870 | 5,010 | 4,850 | 61,204 |
| June 20, 2025 | 4,870 | 5,040 | 5,040 | 5,040 | 4,805 | 101,547 |
| June 19, 2025 | 4,820 | 4,820 | 4,820 | 4,820 | 4,725 | 30,661 |
| June 18, 2025 | 4,705 | 4,750 | 4,750 | 4,795 | 4,705 | 29,717 |
| June 17, 2025 | 4,805 | 4,735 | 4,735 | 5,020 | 4,525 | 84,316 |
| June 16, 2025 | 4,900 | 4,790 | 4,790 | 4,915 | 4,715 | 58,062 |
| June 13, 2025 | 5,090 | 4,900 | 4,900 | 5,100 | 4,810 | 126,174 |