5,020.00
-120(-2.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,140 | 5,020 | 5,020 | 5,150 | 5,020 | 12,850 |
| August 14, 2025 | 5,020 | 5,140 | 5,140 | 5,290 | 4,995 | 40,482 |
| August 13, 2025 | 5,060 | 5,000 | 5,000 | 5,140 | 4,950 | 15,243 |
| August 12, 2025 | 5,000 | 5,060 | 5,060 | 5,100 | 5,000 | 9,776 |
| August 11, 2025 | 5,020 | 5,030 | 5,030 | 5,060 | 4,985 | 14,682 |
| August 08, 2025 | 5,070 | 5,020 | 5,020 | 5,070 | 4,995 | 13,020 |
| August 07, 2025 | 5,000 | 5,060 | 5,060 | 5,140 | 4,990 | 11,581 |
| August 06, 2025 | 5,000 | 5,000 | 5,000 | 5,100 | 5,000 | 11,615 |
| August 05, 2025 | 5,050 | 5,010 | 5,010 | 5,190 | 4,995 | 27,176 |
| August 04, 2025 | 5,090 | 5,110 | 5,110 | 5,130 | 5,050 | 10,725 |
| August 01, 2025 | 5,210 | 5,080 | 5,080 | 5,270 | 5,070 | 19,777 |
| July 31, 2025 | 5,150 | 5,210 | 5,210 | 5,290 | 5,110 | 18,457 |
| July 30, 2025 | 5,200 | 5,150 | 5,150 | 5,210 | 5,090 | 29,895 |
| July 29, 2025 | 5,120 | 5,200 | 5,200 | 5,540 | 5,090 | 101,090 |
| July 28, 2025 | 5,130 | 5,130 | 5,130 | 5,150 | 5,080 | 18,389 |
| July 25, 2025 | 5,100 | 5,140 | 5,140 | 5,150 | 5,080 | 5,162 |
| July 24, 2025 | 5,150 | 5,100 | 5,100 | 5,180 | 5,095 | 19,924 |
| July 23, 2025 | 5,060 | 5,150 | 5,150 | 5,210 | 5,030 | 15,224 |
| July 22, 2025 | 5,150 | 5,060 | 5,060 | 5,200 | 5,060 | 11,996 |
| July 21, 2025 | 5,100 | 5,150 | 5,150 | 5,160 | 5,040 | 18,667 |
| July 18, 2025 | 5,190 | 5,110 | 5,110 | 5,190 | 5,060 | 32,063 |
| July 17, 2025 | 5,090 | 5,180 | 5,180 | 5,220 | 5,000 | 31,934 |
| July 16, 2025 | 5,120 | 5,010 | 5,010 | 5,140 | 4,985 | 11,709 |
| July 15, 2025 | 5,070 | 5,020 | 5,020 | 5,090 | 4,990 | 18,782 |
| July 14, 2025 | 5,100 | 5,070 | 5,070 | 5,140 | 5,060 | 6,723 |
| July 11, 2025 | 5,180 | 5,100 | 5,100 | 5,180 | 5,040 | 26,880 |
| July 10, 2025 | 5,030 | 5,080 | 5,080 | 5,180 | 5,000 | 24,720 |
| July 09, 2025 | 4,985 | 5,030 | 5,030 | 5,080 | 4,955 | 27,130 |
| July 08, 2025 | 5,000 | 4,980 | 4,980 | 5,090 | 4,980 | 6,438 |
| July 07, 2025 | 5,170 | 5,000 | 5,000 | 5,180 | 4,960 | 25,424 |
| July 04, 2025 | 5,190 | 5,160 | 5,160 | 5,250 | 5,080 | 12,882 |
| July 03, 2025 | 5,140 | 5,190 | 5,190 | 5,240 | 5,080 | 43,523 |
| July 02, 2025 | 5,020 | 5,140 | 5,140 | 5,140 | 4,970 | 30,729 |
| July 01, 2025 | 4,895 | 5,010 | 5,010 | 5,030 | 4,885 | 21,582 |
| June 30, 2025 | 4,845 | 4,895 | 4,895 | 4,975 | 4,810 | 21,693 |
| June 27, 2025 | 4,885 | 4,840 | 4,840 | 4,895 | 4,805 | 22,996 |
| June 26, 2025 | 4,990 | 4,885 | 4,885 | 4,990 | 4,810 | 30,989 |
| June 25, 2025 | 4,900 | 4,910 | 4,910 | 4,990 | 4,830 | 23,575 |
| June 24, 2025 | 4,825 | 4,830 | 4,830 | 4,885 | 4,775 | 25,876 |
| June 23, 2025 | 4,870 | 4,765 | 4,765 | 4,870 | 4,755 | 35,692 |
| June 20, 2025 | 4,845 | 4,830 | 4,830 | 4,885 | 4,820 | 26,397 |
| June 19, 2025 | 4,985 | 4,885 | 4,885 | 4,985 | 4,800 | 79,200 |
| June 18, 2025 | 5,010 | 4,990 | 4,990 | 5,010 | 4,905 | 46,746 |
| June 17, 2025 | 5,120 | 4,975 | 4,975 | 5,120 | 4,960 | 43,236 |
| June 16, 2025 | 5,060 | 5,070 | 5,070 | 5,180 | 5,010 | 28,600 |
| June 13, 2025 | 5,340 | 5,060 | 5,060 | 5,350 | 4,915 | 215,990 |
| June 12, 2025 | 5,460 | 5,440 | 5,440 | 5,520 | 5,430 | 12,190 |
| June 11, 2025 | 5,480 | 5,460 | 5,460 | 5,530 | 5,410 | 28,122 |
| June 10, 2025 | 5,490 | 5,480 | 5,480 | 5,510 | 5,370 | 17,104 |
| June 09, 2025 | 5,470 | 5,460 | 5,460 | 5,490 | 5,400 | 19,737 |
| June 05, 2025 | 5,410 | 5,450 | 5,450 | 5,480 | 5,360 | 16,454 |
| June 04, 2025 | 5,430 | 5,450 | 5,450 | 5,500 | 5,400 | 12,605 |
| June 02, 2025 | 5,520 | 5,430 | 5,430 | 5,520 | 5,400 | 5,513 |
| May 30, 2025 | 5,450 | 5,490 | 5,490 | 5,530 | 5,310 | 11,714 |
| May 29, 2025 | 5,390 | 5,460 | 5,460 | 5,480 | 5,380 | 25,519 |
| May 28, 2025 | 5,410 | 5,370 | 5,370 | 5,410 | 5,260 | 16,454 |
| May 27, 2025 | 5,420 | 5,330 | 5,330 | 5,440 | 5,270 | 7,338 |
| May 26, 2025 | 5,320 | 5,340 | 5,340 | 5,440 | 5,280 | 17,521 |
| May 23, 2025 | 5,430 | 5,360 | 5,360 | 5,440 | 5,270 | 11,146 |
| May 22, 2025 | 5,340 | 5,390 | 5,390 | 5,520 | 5,170 | 30,541 |