4,820.00
-70(-1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,020 | 4,890 | 4,890 | 5,020 | 4,875 | 4,506 |
| August 14, 2025 | 4,960 | 4,995 | 4,995 | 5,035 | 4,940 | 8,695 |
| August 13, 2025 | 4,930 | 4,950 | 4,950 | 4,960 | 4,860 | 19,273 |
| August 12, 2025 | 5,000 | 4,925 | 4,925 | 5,080 | 4,900 | 27,571 |
| August 11, 2025 | 5,050 | 5,030 | 5,030 | 5,100 | 4,975 | 23,910 |
| August 08, 2025 | 5,155 | 5,130 | 5,130 | 5,170 | 5,055 | 19,627 |
| August 07, 2025 | 5,380 | 5,285 | 5,285 | 5,380 | 5,235 | 13,396 |
| August 06, 2025 | 5,200 | 5,355 | 5,355 | 5,355 | 5,160 | 29,858 |
| August 05, 2025 | 5,040 | 5,185 | 5,185 | 5,255 | 5,040 | 24,189 |
| August 04, 2025 | 4,970 | 5,020 | 5,020 | 5,030 | 4,885 | 26,368 |
| August 01, 2025 | 5,280 | 4,975 | 4,975 | 5,390 | 4,930 | 51,878 |
| July 31, 2025 | 5,860 | 5,510 | 5,510 | 5,930 | 5,485 | 53,986 |
| July 30, 2025 | 5,855 | 5,765 | 5,765 | 5,885 | 5,655 | 28,697 |
| July 29, 2025 | 5,835 | 5,780 | 5,780 | 7,900 | 5,570 | 51,422 |
| July 28, 2025 | 5,920 | 5,855 | 5,855 | 6,120 | 5,835 | 64,127 |
| July 25, 2025 | 5,820 | 5,945 | 5,945 | 6,010 | 5,785 | 37,008 |
| July 24, 2025 | 5,695 | 5,860 | 5,860 | 5,890 | 5,695 | 32,880 |
| July 23, 2025 | 5,780 | 5,695 | 5,695 | 5,925 | 5,540 | 26,570 |
| July 22, 2025 | 5,680 | 5,730 | 5,730 | 5,885 | 5,650 | 27,346 |
| July 21, 2025 | 5,625 | 5,760 | 5,760 | 5,780 | 5,530 | 34,589 |
| July 18, 2025 | 5,500 | 5,560 | 5,560 | 5,595 | 5,465 | 22,753 |
| July 17, 2025 | 5,480 | 5,420 | 5,420 | 5,620 | 5,275 | 25,327 |
| July 16, 2025 | 5,605 | 5,545 | 5,545 | 5,710 | 5,495 | 15,425 |
| July 15, 2025 | 5,520 | 5,705 | 5,705 | 5,745 | 5,515 | 16,684 |
| July 14, 2025 | 5,530 | 5,680 | 5,680 | 5,725 | 5,530 | 27,958 |
| July 11, 2025 | 5,600 | 5,715 | 5,715 | 5,820 | 5,600 | 44,245 |
| July 10, 2025 | 5,375 | 5,585 | 5,585 | 5,620 | 5,365 | 34,284 |
| July 09, 2025 | 5,275 | 5,390 | 5,390 | 5,440 | 5,270 | 24,455 |
| July 08, 2025 | 4,900 | 5,205 | 5,205 | 5,240 | 4,900 | 25,548 |
| July 07, 2025 | 4,930 | 4,985 | 4,985 | 5,150 | 4,930 | 55,217 |
| July 04, 2025 | 5,210 | 5,130 | 5,130 | 5,335 | 5,105 | 36,025 |
| July 03, 2025 | 5,140 | 5,350 | 5,350 | 5,380 | 5,115 | 40,237 |
| July 02, 2025 | 5,100 | 5,155 | 5,155 | 5,155 | 4,875 | 39,128 |
| July 01, 2025 | 4,840 | 5,210 | 5,210 | 5,350 | 4,840 | 59,586 |
| June 30, 2025 | 4,465 | 4,755 | 4,755 | 4,795 | 4,465 | 32,916 |
| June 27, 2025 | 4,580 | 4,460 | 4,460 | 4,695 | 4,400 | 20,347 |
| June 26, 2025 | 4,515 | 4,580 | 4,580 | 4,610 | 4,410 | 25,419 |
| June 25, 2025 | 4,530 | 4,530 | 4,530 | 4,630 | 4,460 | 37,659 |
| June 24, 2025 | 4,460 | 4,525 | 4,525 | 4,575 | 4,460 | 83,587 |
| June 23, 2025 | 4,615 | 4,380 | 4,380 | 4,615 | 4,310 | 12,212 |
| June 20, 2025 | 4,325 | 4,470 | 4,470 | 4,485 | 4,325 | 16,974 |
| June 19, 2025 | 4,370 | 4,420 | 4,420 | 4,465 | 4,300 | 49,118 |
| June 18, 2025 | 4,260 | 4,400 | 4,400 | 4,485 | 4,260 | 87,503 |
| June 17, 2025 | 4,520 | 4,375 | 4,375 | 4,560 | 4,265 | 74,818 |
| June 16, 2025 | 4,195 | 4,495 | 4,495 | 4,495 | 4,190 | 36,308 |
| June 13, 2025 | 4,370 | 4,275 | 4,275 | 4,495 | 4,255 | 28,653 |
| June 12, 2025 | 4,335 | 4,440 | 4,440 | 4,490 | 4,335 | 22,610 |
| June 11, 2025 | 4,255 | 4,440 | 4,440 | 4,460 | 4,255 | 69,943 |
| June 10, 2025 | 4,265 | 4,195 | 4,195 | 4,320 | 4,110 | 65,768 |
| June 09, 2025 | 4,250 | 4,175 | 4,175 | 4,275 | 4,065 | 97,153 |
| June 05, 2025 | 4,000 | 4,105 | 4,105 | 4,105 | 3,925 | 116,986 |
| June 04, 2025 | 3,685 | 3,985 | 3,985 | 4,015 | 3,685 | 203,649 |
| June 02, 2025 | 3,635 | 3,605 | 3,605 | 3,660 | 3,555 | 29,757 |
| May 30, 2025 | 3,620 | 3,670 | 3,670 | 3,770 | 3,605 | 64,709 |
| May 29, 2025 | 3,380 | 3,655 | 3,655 | 3,655 | 3,320 | 216,067 |
| May 28, 2025 | 3,025 | 3,370 | 3,370 | 3,420 | 3,025 | 291,311 |
| May 27, 2025 | 2,985 | 3,055 | 3,055 | 3,100 | 2,985 | 79,369 |
| May 26, 2025 | 2,915 | 3,050 | 3,050 | 3,050 | 2,915 | 54,752 |
| May 23, 2025 | 2,945 | 2,905 | 2,905 | 3,075 | 2,885 | 43,686 |
| May 22, 2025 | 3,035 | 3,025 | 3,025 | 3,125 | 2,995 | 67,160 |