5,830.00
-130(-2.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,970 | 5,830 | 5,830 | 6,020 | 5,810 | 243,000 |
| August 14, 2025 | 6,360 | 5,960 | 5,960 | 6,360 | 5,890 | 604,690 |
| August 13, 2025 | 6,380 | 6,450 | 6,450 | 6,470 | 6,310 | 126,579 |
| August 12, 2025 | 6,360 | 6,370 | 6,370 | 6,400 | 6,340 | 61,795 |
| August 11, 2025 | 6,400 | 6,340 | 6,340 | 6,400 | 6,300 | 61,134 |
| August 08, 2025 | 6,370 | 6,350 | 6,350 | 6,400 | 6,340 | 116,255 |
| August 07, 2025 | 6,350 | 6,380 | 6,380 | 6,410 | 6,330 | 77,885 |
| August 06, 2025 | 6,400 | 6,350 | 6,350 | 6,460 | 6,330 | 88,831 |
| August 05, 2025 | 6,420 | 6,410 | 6,410 | 6,490 | 6,340 | 85,591 |
| August 04, 2025 | 6,260 | 6,390 | 6,390 | 6,410 | 6,230 | 99,278 |
| August 01, 2025 | 6,650 | 6,260 | 6,260 | 6,650 | 6,120 | 560,574 |
| July 31, 2025 | 6,660 | 6,690 | 6,690 | 6,770 | 6,630 | 68,113 |
| July 30, 2025 | 6,490 | 6,660 | 6,660 | 6,790 | 6,490 | 173,816 |
| July 29, 2025 | 6,450 | 6,540 | 6,540 | 6,590 | 6,400 | 62,842 |
| July 28, 2025 | 6,530 | 6,440 | 6,440 | 6,530 | 6,380 | 59,744 |
| July 25, 2025 | 6,550 | 6,510 | 6,510 | 6,600 | 6,490 | 42,004 |
| July 24, 2025 | 6,640 | 6,530 | 6,530 | 6,650 | 6,500 | 79,929 |
| July 23, 2025 | 6,630 | 6,640 | 6,640 | 6,670 | 6,550 | 50,749 |
| July 22, 2025 | 6,550 | 6,640 | 6,640 | 6,690 | 6,550 | 95,517 |
| July 21, 2025 | 6,450 | 6,550 | 6,550 | 6,610 | 6,450 | 85,292 |
| July 18, 2025 | 6,580 | 6,560 | 6,560 | 6,590 | 6,480 | 63,642 |
| July 17, 2025 | 6,510 | 6,550 | 6,550 | 6,580 | 6,500 | 100,241 |
| July 16, 2025 | 6,480 | 6,500 | 6,500 | 6,570 | 6,430 | 70,857 |
| July 15, 2025 | 6,510 | 6,480 | 6,480 | 6,550 | 6,460 | 43,214 |
| July 14, 2025 | 6,570 | 6,530 | 6,530 | 6,570 | 6,490 | 54,404 |
| July 11, 2025 | 6,540 | 6,570 | 6,570 | 6,580 | 6,500 | 73,519 |
| July 10, 2025 | 6,560 | 6,540 | 6,540 | 6,580 | 6,480 | 72,382 |
| July 09, 2025 | 6,490 | 6,580 | 6,580 | 6,600 | 6,470 | 68,818 |
| July 08, 2025 | 6,440 | 6,490 | 6,490 | 6,530 | 6,420 | 83,350 |
| July 07, 2025 | 6,370 | 6,410 | 6,410 | 6,480 | 6,330 | 70,789 |
| July 04, 2025 | 6,440 | 6,360 | 6,360 | 6,470 | 6,340 | 68,286 |
| July 03, 2025 | 6,420 | 6,430 | 6,430 | 6,480 | 6,380 | 53,412 |
| July 02, 2025 | 6,430 | 6,380 | 6,380 | 6,430 | 6,300 | 55,465 |
| July 01, 2025 | 6,400 | 6,350 | 6,350 | 6,450 | 6,350 | 92,640 |
| June 30, 2025 | 6,300 | 6,390 | 6,390 | 6,460 | 6,290 | 76,008 |
| June 27, 2025 | 6,420 | 6,300 | 6,300 | 6,430 | 6,230 | 143,167 |
| June 26, 2025 | 6,500 | 6,390 | 6,390 | 6,520 | 6,350 | 100,820 |
| June 25, 2025 | 6,570 | 6,500 | 6,500 | 6,600 | 6,440 | 92,533 |
| June 24, 2025 | 6,530 | 6,540 | 6,540 | 6,610 | 6,530 | 82,286 |
| June 23, 2025 | 6,590 | 6,510 | 6,510 | 6,590 | 6,430 | 79,328 |
| June 20, 2025 | 6,540 | 6,600 | 6,600 | 6,610 | 6,510 | 136,386 |
| June 19, 2025 | 6,490 | 6,540 | 6,540 | 6,560 | 6,450 | 77,251 |
| June 18, 2025 | 6,410 | 6,480 | 6,480 | 6,540 | 6,410 | 73,499 |
| June 17, 2025 | 6,530 | 6,420 | 6,420 | 6,550 | 6,380 | 78,067 |
| June 16, 2025 | 6,340 | 6,490 | 6,490 | 6,520 | 6,300 | 81,786 |
| June 13, 2025 | 6,500 | 6,340 | 6,340 | 6,530 | 6,320 | 85,895 |
| June 12, 2025 | 6,610 | 6,500 | 6,500 | 6,640 | 6,480 | 135,596 |
| June 11, 2025 | 6,560 | 6,590 | 6,590 | 6,640 | 6,545 | 59,806 |
| June 10, 2025 | 6,660 | 6,550 | 6,550 | 6,690 | 6,490 | 91,681 |
| June 09, 2025 | 6,650 | 6,660 | 6,660 | 6,760 | 6,600 | 79,531 |
| June 05, 2025 | 6,560 | 6,600 | 6,600 | 6,650 | 6,530 | 58,763 |
| June 04, 2025 | 6,460 | 6,560 | 6,560 | 6,570 | 6,460 | 83,033 |
| June 02, 2025 | 6,410 | 6,440 | 6,440 | 6,470 | 6,410 | 58,232 |
| May 30, 2025 | 6,380 | 6,410 | 6,410 | 6,440 | 6,310 | 76,226 |
| May 29, 2025 | 6,450 | 6,390 | 6,390 | 6,460 | 6,380 | 61,028 |
| May 28, 2025 | 6,350 | 6,400 | 6,400 | 6,460 | 6,350 | 55,255 |
| May 27, 2025 | 6,330 | 6,370 | 6,370 | 6,370 | 6,290 | 45,730 |
| May 26, 2025 | 6,300 | 6,330 | 6,330 | 6,410 | 6,290 | 42,574 |
| May 23, 2025 | 6,370 | 6,360 | 6,360 | 6,400 | 6,240 | 91,592 |
| May 22, 2025 | 6,390 | 6,370 | 6,370 | 6,390 | 6,280 | 34,516 |