5,440.00
+30(+0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,300 | 5,410 | 5,410 | 5,455 | 5,300 | 16,564 |
| August 14, 2025 | 5,290 | 5,285 | 5,285 | 5,290 | 5,205 | 3,557 |
| August 13, 2025 | 5,225 | 5,275 | 5,275 | 5,285 | 5,202 | 1,365 |
| August 12, 2025 | 5,185 | 5,215 | 5,215 | 5,215 | 5,160 | 2,612 |
| August 11, 2025 | 5,150 | 5,185 | 5,185 | 5,190 | 5,130 | 862 |
| August 08, 2025 | 5,140 | 5,135 | 5,135 | 5,140 | 5,085 | 646 |
| August 07, 2025 | 5,147 | 5,135 | 5,135 | 5,147 | 5,107 | 519 |
| August 06, 2025 | 5,225 | 5,165 | 5,165 | 5,225 | 5,090 | 1,387 |
| August 05, 2025 | 5,075 | 5,095 | 5,095 | 5,095 | 5,045 | 1,306 |
| August 04, 2025 | 5,055 | 5,045 | 5,045 | 5,055 | 5,030 | 853 |
| August 01, 2025 | 5,060 | 5,030 | 5,030 | 5,060 | 5,002 | 4,093 |
| July 31, 2025 | 5,195 | 5,070 | 5,070 | 5,195 | 4,990 | 2,704 |
| July 30, 2025 | 5,135 | 5,115 | 5,115 | 5,185 | 5,115 | 1,687 |
| July 29, 2025 | 5,135 | 5,130 | 5,130 | 5,155 | 5,105 | 4,204 |
| July 28, 2025 | 5,110 | 5,130 | 5,130 | 5,130 | 5,095 | 2,167 |
| July 25, 2025 | 5,080 | 5,095 | 5,095 | 5,100 | 5,080 | 1,224 |
| July 24, 2025 | 5,060 | 5,100 | 5,100 | 5,100 | 5,022 | 1,475 |
| July 23, 2025 | 5,060 | 5,060 | 5,060 | 5,060 | 5,015 | 1,426 |
| July 22, 2025 | 5,015 | 5,025 | 5,025 | 5,025 | 4,997 | 264 |
| July 21, 2025 | 5,015 | 4,995 | 4,995 | 5,015 | 4,935 | 1,291 |
| July 18, 2025 | 4,930 | 4,960 | 4,960 | 4,975 | 4,922 | 9,719 |
| July 17, 2025 | 4,900 | 4,915 | 4,915 | 4,915 | 4,830 | 1,167 |
| July 16, 2025 | 4,905 | 4,895 | 4,895 | 4,905 | 4,870 | 617 |
| July 15, 2025 | 4,860 | 4,895 | 4,895 | 4,905 | 4,855 | 2,667 |
| July 14, 2025 | 4,905 | 4,890 | 4,890 | 4,905 | 4,860 | 804 |
| July 11, 2025 | 4,865 | 4,900 | 4,900 | 4,900 | 4,845 | 2,478 |
| July 10, 2025 | 4,822 | 4,845 | 4,845 | 4,845 | 4,815 | 280 |
| July 09, 2025 | 4,865 | 4,845 | 4,845 | 4,865 | 4,820 | 1,886 |
| July 08, 2025 | 4,805 | 4,840 | 4,840 | 4,840 | 4,765 | 1,896 |
| July 07, 2025 | 4,815 | 4,800 | 4,800 | 4,815 | 4,790 | 328 |
| July 04, 2025 | 4,820 | 4,770 | 4,770 | 4,820 | 4,770 | 3,778 |
| July 03, 2025 | 4,800 | 4,790 | 4,790 | 4,800 | 4,555 | 1,417 |
| July 02, 2025 | 4,820 | 4,780 | 4,780 | 4,820 | 4,760 | 27 |
| July 01, 2025 | 4,785 | 4,800 | 4,800 | 4,815 | 4,765 | 2,324 |
| June 30, 2025 | 4,770 | 4,785 | 4,785 | 4,800 | 4,765 | 544 |
| June 27, 2025 | 4,745 | 4,755 | 4,755 | 4,790 | 4,745 | 1,203 |
| June 26, 2025 | 4,715 | 4,745 | 4,745 | 4,775 | 4,715 | 302 |
| June 25, 2025 | 4,665 | 4,715 | 4,715 | 4,715 | 4,640 | 7,219 |
| June 24, 2025 | 4,565 | 4,640 | 4,640 | 4,640 | 4,565 | 6,578 |
| June 23, 2025 | 4,550 | 4,565 | 4,565 | 4,565 | 4,535 | 3,265 |
| June 20, 2025 | 4,700 | 4,550 | 4,550 | 4,700 | 4,545 | 81 |
| June 19, 2025 | 4,620 | 4,600 | 4,600 | 4,655 | 4,585 | 2,062 |
| June 18, 2025 | 4,665 | 4,660 | 4,660 | 4,665 | 4,620 | 59 |
| June 17, 2025 | 4,640 | 4,665 | 4,665 | 4,670 | 4,640 | 281 |
| June 16, 2025 | 4,650 | 4,640 | 4,640 | 4,650 | 4,595 | 142 |
| June 13, 2025 | 4,645 | 4,650 | 4,650 | 4,700 | 4,630 | 339 |
| June 12, 2025 | 4,695 | 4,695 | 4,695 | 4,700 | 4,645 | 329 |
| June 11, 2025 | 4,695 | 4,685 | 4,685 | 4,695 | 4,660 | 7,985 |
| June 10, 2025 | 4,695 | 4,690 | 4,690 | 4,695 | 4,650 | 2,233 |
| June 09, 2025 | 4,640 | 4,680 | 4,680 | 4,695 | 4,640 | 6,638 |
| June 05, 2025 | 4,635 | 4,635 | 4,635 | 4,635 | 4,605 | 2,373 |
| June 04, 2025 | 4,550 | 4,630 | 4,630 | 4,640 | 4,540 | 3,080 |
| June 02, 2025 | 4,550 | 4,535 | 4,535 | 4,550 | 4,535 | 343 |
| May 30, 2025 | 4,590 | 4,550 | 4,550 | 4,590 | 4,540 | 678 |
| May 29, 2025 | 4,530 | 4,590 | 4,590 | 4,605 | 4,530 | 651 |
| May 28, 2025 | 4,560 | 4,530 | 4,530 | 4,560 | 4,525 | 916 |
| May 27, 2025 | 4,545 | 4,560 | 4,560 | 4,615 | 4,505 | 3,025 |
| May 26, 2025 | 4,560 | 4,545 | 4,545 | 4,560 | 4,510 | 710 |
| May 23, 2025 | 4,590 | 4,565 | 4,565 | 4,590 | 4,555 | 909 |
| May 22, 2025 | 4,600 | 4,600 | 4,600 | 4,600 | 4,560 | 26 |