5,475.00
-30(-0.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,545 | 5,505 | 5,505 | 5,545 | 5,485 | 13,729 |
| August 14, 2025 | 5,555 | 5,570 | 5,570 | 5,575 | 5,535 | 44,742 |
| August 13, 2025 | 5,505 | 5,460 | 5,460 | 5,505 | 5,430 | 7,616 |
| August 12, 2025 | 5,435 | 5,455 | 5,455 | 5,455 | 5,400 | 31,731 |
| August 11, 2025 | 5,445 | 5,445 | 5,445 | 5,460 | 5,430 | 12,609 |
| August 08, 2025 | 5,450 | 5,435 | 5,435 | 5,490 | 5,435 | 62,080 |
| August 07, 2025 | 5,520 | 5,580 | 5,580 | 5,590 | 5,520 | 16,252 |
| August 06, 2025 | 5,580 | 5,615 | 5,615 | 5,615 | 5,575 | 12,413 |
| August 05, 2025 | 5,530 | 5,550 | 5,550 | 5,550 | 5,530 | 21,019 |
| August 04, 2025 | 5,505 | 5,525 | 5,525 | 5,550 | 5,485 | 63,330 |
| August 01, 2025 | 5,745 | 5,705 | 5,705 | 5,745 | 5,700 | 32,301 |
| July 31, 2025 | 5,810 | 5,805 | 5,805 | 5,815 | 5,765 | 30,287 |
| July 30, 2025 | 5,955 | 5,865 | 5,865 | 5,955 | 5,785 | 55,471 |
| July 29, 2025 | 5,835 | 5,805 | 5,805 | 5,837 | 5,790 | 24,616 |
| July 28, 2025 | 5,700 | 5,765 | 5,765 | 5,765 | 5,700 | 21,181 |
| July 25, 2025 | 5,765 | 5,750 | 5,750 | 5,775 | 5,735 | 13,209 |
| July 24, 2025 | 5,725 | 5,750 | 5,750 | 5,755 | 5,720 | 28,212 |
| July 23, 2025 | 5,710 | 5,675 | 5,675 | 5,710 | 5,665 | 55,793 |
| July 22, 2025 | 5,615 | 5,600 | 5,600 | 5,660 | 5,545 | 142,244 |
| July 21, 2025 | 5,810 | 5,830 | 5,830 | 5,840 | 5,800 | 61,618 |
| July 18, 2025 | 5,805 | 5,750 | 5,750 | 5,810 | 5,745 | 61,448 |
| July 17, 2025 | 5,640 | 5,630 | 5,630 | 5,665 | 5,625 | 59,123 |
| July 16, 2025 | 5,765 | 5,750 | 5,750 | 5,765 | 5,730 | 34,998 |
| July 15, 2025 | 5,890 | 5,860 | 5,860 | 5,890 | 5,825 | 34,638 |
| July 14, 2025 | 5,910 | 5,890 | 5,890 | 5,940 | 5,860 | 64,873 |
| July 11, 2025 | 5,825 | 5,850 | 5,850 | 5,865 | 5,780 | 17,896 |
| July 10, 2025 | 5,810 | 5,795 | 5,795 | 5,840 | 5,770 | 30,964 |
| July 09, 2025 | 5,800 | 5,815 | 5,815 | 5,830 | 5,800 | 35,809 |
| July 08, 2025 | 5,675 | 5,650 | 5,650 | 5,675 | 5,625 | 18,275 |
| July 07, 2025 | 5,680 | 5,665 | 5,665 | 5,705 | 5,605 | 36,839 |
| July 04, 2025 | 5,795 | 5,730 | 5,730 | 5,795 | 5,705 | 39,485 |
| July 03, 2025 | 5,695 | 5,705 | 5,705 | 5,745 | 5,690 | 36,023 |
| July 02, 2025 | 5,690 | 5,645 | 5,645 | 5,690 | 5,605 | 28,852 |
| July 01, 2025 | 5,620 | 5,590 | 5,590 | 5,620 | 5,555 | 55,495 |
| June 30, 2025 | 5,690 | 5,625 | 5,625 | 5,690 | 5,575 | 32,597 |
| June 27, 2025 | 5,690 | 5,725 | 5,725 | 5,730 | 5,690 | 33,038 |
| June 26, 2025 | 5,705 | 5,650 | 5,650 | 5,705 | 5,615 | 44,179 |
| June 25, 2025 | 5,675 | 5,715 | 5,715 | 5,805 | 5,600 | 141,514 |
| June 24, 2025 | 5,550 | 5,575 | 5,575 | 5,745 | 5,540 | 560,795 |
| June 23, 2025 | 6,195 | 6,165 | 6,165 | 6,245 | 6,105 | 468,442 |
| June 20, 2025 | 5,950 | 5,930 | 5,930 | 5,975 | 5,865 | 95,781 |
| June 19, 2025 | 5,965 | 5,950 | 5,950 | 5,970 | 5,860 | 96,362 |
| June 18, 2025 | 6,005 | 5,965 | 5,965 | 6,020 | 5,945 | 118,585 |
| June 17, 2025 | 5,970 | 5,925 | 5,925 | 6,000 | 5,755 | 296,803 |
| June 16, 2025 | 6,205 | 5,970 | 5,970 | 6,340 | 5,870 | 432,239 |
| June 13, 2025 | 5,750 | 6,190 | 6,190 | 6,610 | 5,720 | 964,461 |
| June 12, 2025 | 5,660 | 5,700 | 5,700 | 5,705 | 5,655 | 22,470 |
| June 11, 2025 | 5,585 | 5,540 | 5,540 | 5,595 | 5,510 | 17,113 |
| June 10, 2025 | 5,455 | 5,490 | 5,490 | 5,500 | 5,450 | 22,445 |
| June 09, 2025 | 5,475 | 5,405 | 5,405 | 5,490 | 5,405 | 15,623 |
| June 05, 2025 | 5,415 | 5,350 | 5,350 | 5,415 | 5,320 | 20,234 |
| June 04, 2025 | 5,520 | 5,480 | 5,480 | 5,520 | 5,455 | 12,634 |
| June 02, 2025 | 5,375 | 5,470 | 5,470 | 5,490 | 5,375 | 8,230 |
| May 30, 2025 | 5,445 | 5,395 | 5,395 | 5,460 | 5,385 | 3,565 |
| May 29, 2025 | 5,400 | 5,485 | 5,485 | 5,485 | 5,400 | 14,644 |
| May 28, 2025 | 5,450 | 5,495 | 5,495 | 5,510 | 5,450 | 20,363 |
| May 27, 2025 | 5,345 | 5,375 | 5,375 | 5,405 | 5,345 | 19,138 |
| May 26, 2025 | 5,390 | 5,375 | 5,375 | 5,410 | 5,370 | 8,573 |
| May 23, 2025 | 5,360 | 5,350 | 5,350 | 5,365 | 5,325 | 16,729 |
| May 22, 2025 | 5,430 | 5,380 | 5,380 | 5,430 | 5,350 | 11,506 |