5,280.00
+30(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5,340 | 5,250 | 5,250 | 5,360 | 5,130 | 84,221 |
| August 18, 2025 | 5,300 | 5,340 | 5,340 | 5,450 | 5,140 | 45,934 |
| August 14, 2025 | 5,450 | 5,300 | 5,300 | 5,450 | 5,200 | 78,325 |
| August 13, 2025 | 5,290 | 5,400 | 5,400 | 5,530 | 5,190 | 149,655 |
| August 12, 2025 | 5,000 | 5,290 | 5,290 | 5,620 | 4,955 | 427,285 |
| August 11, 2025 | 5,150 | 4,980 | 4,980 | 5,160 | 4,925 | 229,474 |
| August 08, 2025 | 4,645 | 5,130 | 5,130 | 5,490 | 4,635 | 740,498 |
| August 07, 2025 | 4,940 | 4,730 | 4,730 | 5,070 | 4,650 | 194,757 |
| August 06, 2025 | 5,340 | 4,985 | 4,985 | 5,340 | 4,980 | 190,053 |
| August 05, 2025 | 5,380 | 5,340 | 5,340 | 5,510 | 5,150 | 103,432 |
| August 04, 2025 | 5,590 | 5,380 | 5,380 | 5,590 | 5,180 | 66,557 |
| August 01, 2025 | 5,880 | 5,460 | 5,460 | 6,460 | 5,360 | 521,962 |
| July 31, 2025 | 5,590 | 5,800 | 5,800 | 5,840 | 5,510 | 111,703 |
| July 30, 2025 | 5,540 | 5,640 | 5,640 | 5,660 | 5,480 | 104,885 |
| July 29, 2025 | 5,560 | 5,560 | 5,560 | 6,040 | 5,400 | 217,588 |
| July 28, 2025 | 5,580 | 5,550 | 5,550 | 5,700 | 5,410 | 106,428 |
| July 25, 2025 | 5,680 | 5,580 | 5,580 | 5,760 | 5,480 | 137,767 |
| July 24, 2025 | 5,800 | 5,660 | 5,660 | 5,900 | 5,570 | 176,544 |
| July 23, 2025 | 6,200 | 5,820 | 5,820 | 6,210 | 5,600 | 169,820 |
| July 22, 2025 | 6,490 | 6,020 | 6,020 | 6,590 | 5,930 | 261,401 |
| July 21, 2025 | 6,420 | 6,600 | 6,600 | 6,750 | 6,410 | 217,934 |
| July 18, 2025 | 6,820 | 6,500 | 6,500 | 6,930 | 6,500 | 351,627 |
| July 17, 2025 | 7,520 | 6,820 | 6,820 | 7,970 | 6,820 | 933,430 |
| July 16, 2025 | 7,400 | 7,520 | 7,520 | 8,590 | 7,100 | 2.39M |
| July 15, 2025 | 7,240 | 7,380 | 7,380 | 8,410 | 7,050 | 5.07M |
| July 14, 2025 | 5,800 | 7,290 | 7,290 | 7,290 | 5,460 | 3.95M |
| July 11, 2025 | 5,560 | 5,610 | 5,610 | 5,920 | 5,500 | 173,147 |
| July 10, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,470 | 77,341 |
| July 09, 2025 | 5,560 | 5,500 | 5,500 | 5,570 | 5,290 | 82,683 |
| July 08, 2025 | 5,430 | 5,550 | 5,550 | 5,870 | 5,430 | 172,072 |
| July 07, 2025 | 5,500 | 5,540 | 5,540 | 5,540 | 5,100 | 137,883 |
| July 04, 2025 | 5,350 | 5,500 | 5,500 | 5,980 | 5,300 | 574,160 |
| July 03, 2025 | 6,210 | 6,430 | 6,430 | 6,480 | 6,100 | 311,188 |
| July 02, 2025 | 6,490 | 6,300 | 6,300 | 6,560 | 6,160 | 380,109 |
| July 01, 2025 | 6,900 | 6,500 | 6,500 | 7,230 | 6,410 | 1.04M |
| June 30, 2025 | 8,140 | 6,620 | 6,620 | 8,380 | 6,620 | 2.78M |
| June 27, 2025 | 12,960 | 9,450 | 9,450 | 13,300 | 9,390 | 9.71M |
| June 26, 2025 | 9,290 | 10,340 | 10,340 | 10,340 | 9,220 | 2.59M |
| June 25, 2025 | 6,600 | 7,960 | 7,960 | 7,960 | 6,160 | 5.31M |
| June 24, 2025 | 6,130 | 6,130 | 6,130 | 6,130 | 6,130 | 254,126 |
| June 23, 2025 | 4,500 | 4,720 | 4,720 | 4,785 | 4,375 | 119,394 |
| June 20, 2025 | 4,635 | 4,475 | 4,475 | 4,650 | 4,355 | 78,809 |
| June 19, 2025 | 4,890 | 4,635 | 4,635 | 4,900 | 4,635 | 74,605 |
| June 18, 2025 | 4,970 | 4,890 | 4,890 | 4,970 | 4,535 | 131,536 |
| June 17, 2025 | 4,555 | 4,970 | 4,970 | 4,980 | 4,430 | 247,738 |
| June 16, 2025 | 4,120 | 4,555 | 4,555 | 4,590 | 4,120 | 198,637 |
| June 13, 2025 | 4,165 | 4,060 | 4,060 | 4,265 | 4,050 | 31,964 |
| June 12, 2025 | 4,055 | 4,200 | 4,200 | 4,225 | 4,015 | 19,830 |
| June 11, 2025 | 4,110 | 4,075 | 4,075 | 4,110 | 4,035 | 12,121 |
| June 10, 2025 | 4,000 | 4,110 | 4,110 | 4,175 | 3,865 | 44,773 |
| June 09, 2025 | 3,915 | 3,965 | 3,965 | 4,020 | 3,845 | 24,265 |
| June 05, 2025 | 3,640 | 3,915 | 3,915 | 4,170 | 3,640 | 135,733 |
| June 04, 2025 | 3,605 | 3,635 | 3,635 | 3,685 | 3,450 | 12,287 |
| June 02, 2025 | 3,465 | 3,540 | 3,540 | 3,625 | 3,465 | 45,107 |
| May 30, 2025 | 3,430 | 3,465 | 3,465 | 3,530 | 3,345 | 23,977 |
| May 29, 2025 | 3,310 | 3,400 | 3,400 | 3,450 | 3,200 | 31,271 |
| May 28, 2025 | 3,260 | 3,285 | 3,285 | 3,500 | 3,160 | 49,036 |
| May 27, 2025 | 3,525 | 3,305 | 3,305 | 3,630 | 3,305 | 103,704 |
| May 26, 2025 | 3,905 | 3,640 | 3,640 | 3,935 | 3,640 | 85,123 |
| May 23, 2025 | 4,235 | 3,985 | 3,985 | 4,235 | 3,950 | 41,864 |