5,860.00
-10(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 5,840 | 5,860 | 5,860 | 5,860 | 5,820 | 425 |
| July 30, 2025 | 5,835 | 5,870 | 5,870 | 5,885 | 5,830 | 1,857 |
| July 29, 2025 | 5,855 | 5,850 | 5,850 | 5,900 | 5,845 | 1,045 |
| July 28, 2025 | 5,885 | 5,880 | 5,880 | 5,895 | 5,865 | 1,749 |
| July 25, 2025 | 5,905 | 5,930 | 5,930 | 5,940 | 5,905 | 2,437 |
| July 24, 2025 | 6,200 | 5,995 | 5,995 | 6,205 | 5,955 | 5,562 |
| July 23, 2025 | 6,130 | 6,170 | 6,170 | 6,170 | 5,790 | 10,025 |
| July 22, 2025 | 6,005 | 5,985 | 5,985 | 6,005 | 5,940 | 3,353 |
| July 21, 2025 | 5,860 | 5,935 | 5,935 | 5,950 | 5,830 | 18,828 |
| July 18, 2025 | 5,665 | 5,700 | 5,700 | 5,700 | 5,665 | 842 |
| July 17, 2025 | 5,655 | 5,665 | 5,665 | 5,685 | 5,655 | 355 |
| July 16, 2025 | 5,685 | 5,695 | 5,695 | 5,710 | 5,660 | 1,718 |
| July 15, 2025 | 5,710 | 5,705 | 5,705 | 5,715 | 5,670 | 6,873 |
| July 14, 2025 | 5,775 | 5,770 | 5,770 | 5,805 | 5,765 | 890 |
| July 11, 2025 | 5,830 | 5,775 | 5,775 | 5,850 | 5,775 | 11,831 |
| July 10, 2025 | 5,790 | 5,815 | 5,815 | 5,815 | 5,785 | 6,095 |
| July 09, 2025 | 5,770 | 5,795 | 5,795 | 5,800 | 5,765 | 7,875 |
| July 08, 2025 | 5,880 | 5,770 | 5,770 | 5,880 | 5,740 | 2,635 |
| July 07, 2025 | 5,860 | 5,880 | 5,880 | 5,885 | 5,850 | 3,715 |
| July 04, 2025 | 5,875 | 5,860 | 5,860 | 5,890 | 5,855 | 1,120 |
| July 03, 2025 | 5,905 | 5,875 | 5,875 | 5,925 | 5,875 | 8,643 |
| July 02, 2025 | 5,800 | 5,820 | 5,820 | 5,845 | 5,800 | 1,824 |
| July 01, 2025 | 5,820 | 5,810 | 5,810 | 5,820 | 5,760 | 3,944 |
| June 30, 2025 | 5,855 | 5,875 | 5,875 | 5,880 | 5,840 | 2,793 |
| June 27, 2025 | 5,770 | 5,795 | 5,795 | 5,795 | 5,770 | 607 |
| June 26, 2025 | 5,700 | 5,745 | 5,745 | 5,745 | 5,700 | 1,249 |
| June 25, 2025 | 5,710 | 5,700 | 5,700 | 5,730 | 5,685 | 206 |
| June 24, 2025 | 5,710 | 5,750 | 5,750 | 5,780 | 5,710 | 31,108 |
| June 23, 2025 | 5,750 | 5,650 | 5,650 | 5,750 | 5,470 | 2,617 |
| June 20, 2025 | 5,700 | 5,665 | 5,665 | 5,700 | 5,650 | 371 |
| June 19, 2025 | 5,690 | 5,685 | 5,685 | 5,690 | 5,655 | 4,705 |
| June 18, 2025 | 5,700 | 5,685 | 5,685 | 5,700 | 5,685 | 3,913 |
| June 17, 2025 | 5,685 | 5,695 | 5,695 | 5,720 | 5,685 | 1,527 |
| June 16, 2025 | 5,670 | 5,560 | 5,560 | 5,695 | 5,505 | 5,586 |
| June 13, 2025 | 5,710 | 5,615 | 5,615 | 5,710 | 5,500 | 5,600 |
| June 12, 2025 | 5,715 | 5,710 | 5,710 | 5,715 | 5,660 | 5,396 |
| June 11, 2025 | 5,710 | 5,715 | 5,715 | 5,715 | 5,685 | 847 |
| June 10, 2025 | 5,700 | 5,715 | 5,715 | 5,720 | 5,700 | 239 |
| June 09, 2025 | 5,705 | 5,665 | 5,665 | 5,705 | 5,620 | 19,060 |
| June 05, 2025 | 5,690 | 5,705 | 5,705 | 5,710 | 5,675 | 554 |
| June 04, 2025 | 5,595 | 5,700 | 5,700 | 5,732 | 5,595 | 1,045 |
| June 02, 2025 | 5,575 | 5,585 | 5,585 | 5,585 | 5,540 | 1,984 |
| May 30, 2025 | 5,625 | 5,590 | 5,590 | 5,625 | 5,550 | 382 |
| May 29, 2025 | 5,650 | 5,645 | 5,645 | 5,650 | 5,615 | 12,288 |
| May 28, 2025 | 5,720 | 5,715 | 5,715 | 5,720 | 5,670 | 478 |
| May 27, 2025 | 5,700 | 5,745 | 5,745 | 5,765 | 5,700 | 863 |
| May 26, 2025 | 5,555 | 5,745 | 5,745 | 5,765 | 5,540 | 3,019 |
| May 23, 2025 | 5,630 | 5,585 | 5,585 | 5,635 | 5,580 | 1,077 |
| May 22, 2025 | 5,600 | 5,660 | 5,660 | 5,660 | 5,580 | 925 |
| May 21, 2025 | 5,600 | 5,635 | 5,635 | 5,640 | 5,600 | 829 |
| May 20, 2025 | 5,600 | 5,585 | 5,585 | 5,600 | 5,585 | 158 |
| May 19, 2025 | 5,615 | 5,550 | 5,550 | 5,660 | 5,540 | 1,267 |
| May 16, 2025 | 5,610 | 5,690 | 5,690 | 5,695 | 5,610 | 128 |
| May 15, 2025 | 5,730 | 5,635 | 5,635 | 5,735 | 5,635 | 1,418 |
| May 14, 2025 | 5,645 | 5,730 | 5,730 | 5,730 | 5,645 | 1,064 |
| May 13, 2025 | 5,600 | 5,645 | 5,645 | 5,670 | 5,595 | 1,253 |
| May 12, 2025 | 5,550 | 5,585 | 5,585 | 5,605 | 5,550 | 18,288 |
| May 09, 2025 | 5,590 | 5,540 | 5,540 | 5,590 | 5,540 | 1,286 |
| May 08, 2025 | 5,510 | 5,475 | 5,475 | 5,550 | 5,475 | 1,412 |
| May 07, 2025 | 5,580 | 5,600 | 5,600 | 5,640 | 5,580 | 2,701 |