5,165.00
-5(-0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,190 | 5,170 | 5,170 | 5,190 | 5,165 | 4,573 |
| September 04, 2025 | 5,195 | 5,190 | 5,190 | 5,195 | 5,175 | 10,840 |
| September 03, 2025 | 5,240 | 5,240 | 5,240 | 5,245 | 5,230 | 8,798 |
| September 02, 2025 | 5,265 | 5,230 | 5,230 | 5,265 | 5,225 | 5,006 |
| September 01, 2025 | 5,250 | 5,255 | 5,255 | 5,260 | 5,245 | 12,399 |
| August 29, 2025 | 5,205 | 5,170 | 5,170 | 5,230 | 5,170 | 10,287 |
| August 28, 2025 | 5,165 | 5,180 | 5,180 | 5,190 | 5,165 | 6,022 |
| August 27, 2025 | 5,220 | 5,215 | 5,215 | 5,225 | 5,190 | 7,992 |
| August 26, 2025 | 5,215 | 5,210 | 5,210 | 5,215 | 5,195 | 2,226 |
| August 25, 2025 | 5,215 | 5,230 | 5,230 | 5,240 | 5,215 | 10,323 |
| August 22, 2025 | 5,220 | 5,215 | 5,215 | 5,225 | 5,215 | 10,238 |
| August 21, 2025 | 5,175 | 5,175 | 5,175 | 5,180 | 5,160 | 14,537 |
| August 20, 2025 | 5,175 | 5,135 | 5,135 | 5,175 | 5,125 | 6,744 |
| August 19, 2025 | 5,160 | 5,155 | 5,155 | 5,175 | 5,155 | 5,082 |
| August 18, 2025 | 5,170 | 5,170 | 5,170 | 5,170 | 5,150 | 15,068 |
| August 14, 2025 | 5,175 | 5,155 | 5,155 | 5,175 | 5,120 | 37,336 |
| August 13, 2025 | 5,125 | 5,150 | 5,150 | 5,160 | 5,115 | 36,687 |
| August 12, 2025 | 5,170 | 5,160 | 5,160 | 5,170 | 5,145 | 9,622 |
| August 11, 2025 | 5,115 | 5,145 | 5,145 | 5,150 | 5,095 | 16,787 |
| August 08, 2025 | 5,105 | 5,125 | 5,125 | 5,130 | 5,105 | 13,089 |
| August 07, 2025 | 5,075 | 5,075 | 5,075 | 5,075 | 5,070 | 7,101 |
| August 06, 2025 | 5,095 | 5,095 | 5,095 | 5,095 | 5,085 | 14,770 |
| August 05, 2025 | 5,140 | 5,125 | 5,125 | 5,170 | 5,110 | 16,205 |
| August 04, 2025 | 5,145 | 5,140 | 5,140 | 5,160 | 5,115 | 42,926 |
| August 01, 2025 | 5,145 | 5,170 | 5,170 | 5,175 | 5,145 | 6,818 |
| July 31, 2025 | 5,185 | 5,185 | 5,185 | 5,190 | 5,175 | 17,042 |
| July 30, 2025 | 5,210 | 5,225 | 5,225 | 5,225 | 5,200 | 14,583 |
| July 29, 2025 | 5,235 | 5,240 | 5,240 | 5,240 | 5,220 | 3,040 |
| July 28, 2025 | 5,220 | 5,255 | 5,255 | 5,265 | 5,220 | 8,609 |
| July 25, 2025 | 5,285 | 5,300 | 5,300 | 5,305 | 5,280 | 2,088 |
| July 24, 2025 | 5,285 | 5,270 | 5,270 | 5,285 | 5,265 | 8,320 |
| July 23, 2025 | 5,335 | 5,315 | 5,315 | 5,335 | 5,280 | 3,836 |
| July 22, 2025 | 5,320 | 5,305 | 5,305 | 5,320 | 5,295 | 6,886 |
| July 21, 2025 | 5,350 | 5,350 | 5,350 | 5,360 | 5,340 | 11,365 |
| July 18, 2025 | 5,270 | 5,300 | 5,300 | 5,315 | 5,270 | 19,319 |
| July 17, 2025 | 5,275 | 5,280 | 5,280 | 5,305 | 5,275 | 13,885 |
| July 16, 2025 | 5,270 | 5,270 | 5,270 | 5,270 | 5,245 | 8,300 |
| July 15, 2025 | 5,235 | 5,260 | 5,260 | 5,265 | 5,235 | 9,655 |
| July 14, 2025 | 5,250 | 5,235 | 5,235 | 5,255 | 5,215 | 13,180 |
| July 11, 2025 | 5,260 | 5,280 | 5,280 | 5,285 | 5,260 | 5,595 |
| July 10, 2025 | 5,275 | 5,260 | 5,260 | 5,275 | 5,245 | 5,810 |
| July 09, 2025 | 5,300 | 5,275 | 5,275 | 5,310 | 5,255 | 18,165 |
| July 08, 2025 | 5,320 | 5,310 | 5,310 | 5,320 | 5,300 | 8,421 |
| July 07, 2025 | 5,420 | 5,385 | 5,385 | 5,420 | 5,380 | 8,902 |
| July 04, 2025 | 5,420 | 5,415 | 5,415 | 5,422 | 5,415 | 14,747 |
| July 03, 2025 | 5,395 | 5,390 | 5,390 | 5,407 | 5,380 | 18,381 |
| July 02, 2025 | 5,305 | 5,365 | 5,365 | 5,620 | 5,290 | 19,221 |
| July 01, 2025 | 5,310 | 5,310 | 5,310 | 5,310 | 5,285 | 6,864 |
| June 30, 2025 | 5,320 | 5,325 | 5,325 | 5,590 | 5,305 | 16,505 |
| June 27, 2025 | 5,300 | 5,295 | 5,295 | 5,300 | 5,265 | 16,133 |
| June 26, 2025 | 5,320 | 5,320 | 5,320 | 5,320 | 5,310 | 7,100 |
| June 25, 2025 | 5,370 | 5,350 | 5,350 | 5,370 | 5,330 | 19,746 |
| June 24, 2025 | 5,450 | 5,425 | 5,425 | 5,450 | 5,395 | 20,815 |
| June 23, 2025 | 5,515 | 5,500 | 5,500 | 5,515 | 5,485 | 6,674 |
| June 20, 2025 | 5,530 | 5,515 | 5,515 | 5,535 | 5,510 | 15,652 |
| June 19, 2025 | 5,510 | 5,530 | 5,530 | 5,550 | 5,505 | 13,455 |
| June 18, 2025 | 5,440 | 5,450 | 5,450 | 5,470 | 5,425 | 15,987 |
| June 17, 2025 | 5,460 | 5,435 | 5,435 | 5,465 | 5,425 | 5,406 |
| June 16, 2025 | 5,455 | 5,455 | 5,455 | 5,455 | 5,435 | 13,815 |
| June 13, 2025 | 5,395 | 5,395 | 5,395 | 5,405 | 5,370 | 14,647 |