63,005.00
+5(+0.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 63,035 | 63,000 | 63,000 | 63,050 | 63,000 | 16,398 |
| August 14, 2025 | 63,040 | 63,065 | 63,065 | 63,075 | 63,035 | 5,063 |
| August 13, 2025 | 63,000 | 63,005 | 63,005 | 63,040 | 62,985 | 12,512 |
| August 12, 2025 | 63,020 | 62,970 | 62,970 | 63,020 | 62,970 | 8,223 |
| August 11, 2025 | 63,030 | 63,000 | 63,000 | 63,030 | 62,980 | 16,603 |
| August 08, 2025 | 63,030 | 63,020 | 63,020 | 63,040 | 63,000 | 18,633 |
| August 07, 2025 | 63,000 | 63,010 | 63,010 | 63,045 | 62,990 | 27,377 |
| August 06, 2025 | 63,005 | 62,970 | 62,970 | 63,030 | 62,970 | 16,559 |
| August 05, 2025 | 63,000 | 62,990 | 62,990 | 63,030 | 62,970 | 13,379 |
| August 04, 2025 | 63,000 | 62,990 | 62,990 | 63,045 | 62,990 | 28,890 |
| August 01, 2025 | 62,905 | 62,875 | 62,875 | 62,905 | 62,850 | 29,744 |
| July 31, 2025 | 62,875 | 62,930 | 62,930 | 62,930 | 62,850 | 7,509 |
| July 30, 2025 | 62,930 | 62,905 | 62,905 | 62,945 | 62,905 | 21,654 |
| July 29, 2025 | 62,915 | 62,900 | 62,900 | 62,925 | 62,880 | 6,582 |
| July 28, 2025 | 62,815 | 62,885 | 62,885 | 62,885 | 62,815 | 36,145 |
| July 25, 2025 | 62,855 | 62,810 | 62,810 | 62,865 | 62,810 | 11,837 |
| July 24, 2025 | 62,840 | 62,850 | 62,850 | 62,875 | 62,825 | 12,279 |
| July 23, 2025 | 62,850 | 62,840 | 62,840 | 62,880 | 62,840 | 14,820 |
| July 22, 2025 | 62,845 | 62,845 | 62,845 | 62,870 | 62,830 | 19,381 |
| July 21, 2025 | 62,775 | 62,820 | 62,820 | 62,840 | 62,775 | 537,131 |
| July 18, 2025 | 62,780 | 62,765 | 62,765 | 62,805 | 62,745 | 22,198 |
| July 17, 2025 | 62,795 | 62,770 | 62,770 | 62,835 | 62,770 | 31,323 |
| July 16, 2025 | 62,750 | 62,790 | 62,790 | 62,800 | 62,725 | 29,216 |
| July 15, 2025 | 62,785 | 62,790 | 62,790 | 62,790 | 62,740 | 18,782 |
| July 14, 2025 | 62,790 | 62,780 | 62,780 | 62,815 | 62,750 | 86,586 |
| July 11, 2025 | 62,840 | 62,805 | 62,805 | 62,860 | 62,805 | 15,395 |
| July 10, 2025 | 62,790 | 62,850 | 62,850 | 62,875 | 62,780 | 82,997 |
| July 09, 2025 | 62,740 | 62,740 | 62,740 | 62,800 | 62,735 | 38,383 |
| July 08, 2025 | 62,715 | 62,735 | 62,735 | 62,785 | 62,715 | 18,330 |
| July 07, 2025 | 62,710 | 62,735 | 62,735 | 62,775 | 62,710 | 17,712 |
| July 04, 2025 | 62,765 | 62,730 | 62,730 | 62,785 | 62,725 | 56,043 |
| July 03, 2025 | 62,755 | 62,810 | 62,810 | 62,810 | 62,725 | 46,591 |
| July 02, 2025 | 62,795 | 62,735 | 62,735 | 62,800 | 62,710 | 47,320 |
| July 01, 2025 | 62,785 | 62,795 | 62,795 | 62,820 | 62,745 | 29,086 |
| June 30, 2025 | 62,775 | 62,795 | 62,795 | 62,820 | 62,755 | 17,670 |
| June 27, 2025 | 62,730 | 62,790 | 62,790 | 62,815 | 62,710 | 20,775 |
| June 26, 2025 | 62,730 | 62,710 | 62,710 | 62,760 | 62,705 | 34,559 |
| June 25, 2025 | 62,725 | 62,720 | 62,720 | 62,760 | 62,700 | 70,615 |
| June 24, 2025 | 62,675 | 62,700 | 62,700 | 62,740 | 62,665 | 61,839 |
| June 23, 2025 | 62,650 | 62,630 | 62,630 | 62,670 | 62,600 | 38,862 |
| June 20, 2025 | 62,625 | 62,675 | 62,675 | 62,680 | 62,595 | 29,907 |
| June 19, 2025 | 62,630 | 62,650 | 62,650 | 62,680 | 62,610 | 13,745 |
| June 18, 2025 | 62,690 | 62,655 | 62,655 | 62,715 | 62,630 | 103,329 |
| June 17, 2025 | 62,620 | 62,690 | 62,690 | 62,720 | 62,620 | 46,187 |
| June 16, 2025 | 62,615 | 62,645 | 62,645 | 62,660 | 62,550 | 32,652 |
| June 13, 2025 | 62,760 | 62,690 | 62,690 | 62,775 | 62,620 | 45,259 |
| June 12, 2025 | 62,745 | 62,680 | 62,680 | 62,770 | 62,680 | 53,304 |
| June 11, 2025 | 62,725 | 62,730 | 62,730 | 62,780 | 62,725 | 31,890 |
| June 10, 2025 | 62,770 | 62,785 | 62,785 | 62,785 | 62,720 | 27,260 |
| June 09, 2025 | 62,640 | 62,775 | 62,775 | 64,065 | 62,635 | 48,869 |
| June 05, 2025 | 62,750 | 62,730 | 62,730 | 62,775 | 62,710 | 85,250 |
| June 04, 2025 | 62,810 | 62,680 | 62,680 | 62,815 | 62,680 | 37,253 |
| June 02, 2025 | 62,815 | 62,855 | 62,855 | 62,870 | 62,790 | 27,881 |
| May 30, 2025 | 62,870 | 62,810 | 62,810 | 62,895 | 62,770 | 31,204 |
| May 29, 2025 | 62,870 | 62,840 | 62,840 | 62,945 | 62,815 | 42,778 |
| May 28, 2025 | 62,860 | 62,870 | 62,870 | 62,900 | 62,805 | 12,231 |
| May 27, 2025 | 62,840 | 62,860 | 62,860 | 62,860 | 62,795 | 8,384 |
| May 26, 2025 | 62,790 | 62,820 | 62,820 | 62,870 | 62,785 | 53,687 |
| May 23, 2025 | 62,850 | 62,785 | 62,785 | 62,850 | 62,770 | 8,665 |
| May 22, 2025 | 62,715 | 62,765 | 62,765 | 62,780 | 62,715 | 42,412 |