5,740.00
-40(-0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,760 | 5,780 | 5,780 | 5,980 | 5,610 | 175,060 |
| August 14, 2025 | 5,890 | 6,000 | 6,000 | 6,030 | 5,890 | 28,440 |
| August 13, 2025 | 6,020 | 5,890 | 5,890 | 6,030 | 5,860 | 52,681 |
| August 12, 2025 | 6,050 | 6,020 | 6,020 | 6,150 | 5,950 | 39,572 |
| August 11, 2025 | 6,060 | 6,090 | 6,090 | 6,180 | 6,020 | 42,569 |
| August 08, 2025 | 6,080 | 6,060 | 6,060 | 6,200 | 5,770 | 29,729 |
| August 07, 2025 | 6,130 | 6,080 | 6,080 | 6,190 | 6,080 | 32,238 |
| August 06, 2025 | 6,040 | 6,130 | 6,130 | 6,160 | 5,970 | 44,057 |
| August 05, 2025 | 5,960 | 6,070 | 6,070 | 6,090 | 5,960 | 50,258 |
| August 04, 2025 | 6,180 | 5,950 | 5,950 | 6,230 | 5,930 | 177,618 |
| August 01, 2025 | 6,280 | 6,190 | 6,190 | 6,290 | 6,100 | 65,720 |
| July 31, 2025 | 6,400 | 6,340 | 6,340 | 6,440 | 6,250 | 34,123 |
| July 30, 2025 | 6,200 | 6,310 | 6,310 | 6,520 | 6,190 | 80,722 |
| July 29, 2025 | 6,210 | 6,200 | 6,200 | 6,270 | 6,110 | 28,095 |
| July 28, 2025 | 6,250 | 6,210 | 6,210 | 6,300 | 6,140 | 49,983 |
| July 25, 2025 | 6,320 | 6,260 | 6,260 | 6,320 | 6,160 | 44,684 |
| July 24, 2025 | 6,310 | 6,330 | 6,330 | 6,440 | 6,200 | 69,429 |
| July 23, 2025 | 6,220 | 6,270 | 6,270 | 6,290 | 6,110 | 33,823 |
| July 22, 2025 | 6,570 | 6,220 | 6,220 | 6,600 | 6,140 | 154,723 |
| July 21, 2025 | 6,560 | 6,570 | 6,570 | 6,670 | 6,110 | 259,245 |
| July 18, 2025 | 6,260 | 6,220 | 6,220 | 6,310 | 6,080 | 117,531 |
| July 17, 2025 | 6,600 | 6,300 | 6,300 | 6,600 | 6,210 | 129,021 |
| July 16, 2025 | 6,500 | 6,500 | 6,500 | 6,630 | 6,460 | 54,603 |
| July 15, 2025 | 6,740 | 6,570 | 6,570 | 6,780 | 6,540 | 136,072 |
| July 14, 2025 | 6,950 | 6,740 | 6,740 | 7,010 | 6,740 | 114,775 |
| July 11, 2025 | 7,080 | 6,920 | 6,920 | 7,190 | 6,850 | 69,126 |
| July 10, 2025 | 7,190 | 7,070 | 7,070 | 7,200 | 6,980 | 117,188 |
| July 09, 2025 | 7,100 | 7,200 | 7,200 | 7,200 | 6,980 | 88,880 |
| July 08, 2025 | 6,450 | 7,100 | 7,100 | 7,100 | 6,440 | 220,837 |
| July 07, 2025 | 6,650 | 6,560 | 6,560 | 6,650 | 6,490 | 88,825 |
| July 04, 2025 | 6,610 | 6,700 | 6,700 | 6,750 | 6,400 | 131,323 |
| July 03, 2025 | 6,440 | 6,520 | 6,520 | 6,800 | 6,290 | 180,284 |
| July 02, 2025 | 6,530 | 6,440 | 6,440 | 6,530 | 6,320 | 48,707 |
| July 01, 2025 | 6,600 | 6,530 | 6,530 | 6,600 | 6,290 | 111,208 |
| June 30, 2025 | 6,480 | 6,470 | 6,470 | 6,670 | 6,340 | 80,043 |
| June 27, 2025 | 6,490 | 6,480 | 6,480 | 6,640 | 6,280 | 80,285 |
| June 26, 2025 | 6,790 | 6,470 | 6,470 | 7,110 | 6,460 | 371,435 |
| June 25, 2025 | 6,940 | 6,800 | 6,800 | 7,100 | 6,700 | 146,613 |
| June 24, 2025 | 6,850 | 6,930 | 6,930 | 7,110 | 6,830 | 86,657 |
| June 23, 2025 | 6,980 | 6,800 | 6,800 | 6,980 | 6,720 | 105,095 |
| June 20, 2025 | 6,930 | 6,980 | 6,980 | 7,070 | 6,840 | 77,291 |
| June 19, 2025 | 6,910 | 6,930 | 6,930 | 7,000 | 6,750 | 48,326 |
| June 18, 2025 | 7,050 | 6,900 | 6,900 | 7,250 | 6,800 | 111,984 |
| June 17, 2025 | 7,270 | 7,020 | 7,020 | 7,310 | 6,880 | 153,427 |
| June 16, 2025 | 7,500 | 7,280 | 7,280 | 7,500 | 6,800 | 224,475 |
| June 13, 2025 | 7,140 | 7,180 | 7,180 | 7,260 | 6,800 | 183,408 |
| June 12, 2025 | 7,190 | 7,140 | 7,140 | 7,400 | 7,070 | 160,708 |
| June 11, 2025 | 7,600 | 7,190 | 7,190 | 7,600 | 6,940 | 279,789 |
| June 10, 2025 | 7,490 | 7,670 | 7,670 | 7,910 | 7,300 | 336,791 |
| June 09, 2025 | 6,810 | 7,540 | 7,540 | 7,920 | 6,810 | 759,705 |
| June 05, 2025 | 6,700 | 6,770 | 6,770 | 6,930 | 6,490 | 225,888 |
| June 04, 2025 | 5,860 | 6,700 | 6,700 | 6,900 | 5,800 | 1.57M |
| June 02, 2025 | 5,680 | 5,850 | 5,850 | 5,850 | 5,610 | 75,971 |
| May 30, 2025 | 5,840 | 5,680 | 5,680 | 5,840 | 5,640 | 71,188 |
| May 29, 2025 | 5,610 | 5,800 | 5,800 | 5,800 | 5,610 | 115,388 |
| May 28, 2025 | 5,610 | 5,630 | 5,630 | 5,670 | 5,580 | 100,819 |
| May 27, 2025 | 5,660 | 5,610 | 5,610 | 5,730 | 5,500 | 115,516 |
| May 26, 2025 | 5,700 | 5,700 | 5,700 | 5,730 | 5,510 | 121,534 |
| May 23, 2025 | 5,820 | 5,740 | 5,740 | 5,850 | 5,690 | 180,358 |
| May 22, 2025 | 5,790 | 5,760 | 5,760 | 5,830 | 5,680 | 159,547 |