5,840.00
-50(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,890 | 5,840 | 5,840 | 5,920 | 5,840 | 2,900 |
| August 21, 2025 | 5,880 | 5,890 | 5,890 | 5,920 | 5,830 | 7,323 |
| August 20, 2025 | 5,890 | 5,880 | 5,880 | 5,920 | 5,800 | 8,354 |
| August 19, 2025 | 5,890 | 5,890 | 5,890 | 5,990 | 5,820 | 6,675 |
| August 18, 2025 | 5,860 | 5,890 | 5,890 | 5,890 | 5,810 | 10,035 |
| August 14, 2025 | 5,920 | 5,860 | 5,860 | 5,920 | 5,860 | 12,629 |
| August 13, 2025 | 5,980 | 5,920 | 5,920 | 6,010 | 5,860 | 6,275 |
| August 12, 2025 | 5,950 | 5,920 | 5,920 | 5,950 | 5,910 | 3,962 |
| August 11, 2025 | 5,990 | 5,950 | 5,950 | 5,990 | 5,920 | 1,988 |
| August 08, 2025 | 5,960 | 5,960 | 5,960 | 5,970 | 5,910 | 3,313 |
| August 07, 2025 | 5,990 | 5,980 | 5,980 | 5,990 | 5,900 | 8,847 |
| August 06, 2025 | 6,060 | 6,000 | 6,000 | 6,060 | 5,950 | 1,660 |
| August 05, 2025 | 6,070 | 6,000 | 6,000 | 6,070 | 5,930 | 11,034 |
| August 04, 2025 | 6,000 | 6,020 | 6,020 | 6,040 | 5,970 | 13,248 |
| August 01, 2025 | 6,080 | 6,000 | 6,000 | 6,080 | 5,970 | 7,632 |
| July 31, 2025 | 6,060 | 6,080 | 6,080 | 6,100 | 6,050 | 7,707 |
| July 30, 2025 | 6,050 | 6,070 | 6,070 | 6,070 | 6,020 | 3,855 |
| July 29, 2025 | 6,100 | 6,040 | 6,040 | 6,130 | 6,010 | 5,297 |
| July 28, 2025 | 6,080 | 6,100 | 6,100 | 6,100 | 6,030 | 2,921 |
| July 25, 2025 | 6,120 | 6,090 | 6,090 | 6,120 | 6,060 | 3,567 |
| July 24, 2025 | 6,120 | 6,120 | 6,120 | 6,180 | 6,020 | 16,323 |
| July 23, 2025 | 6,170 | 6,120 | 6,120 | 6,200 | 6,050 | 6,712 |
| July 22, 2025 | 6,190 | 6,110 | 6,110 | 6,190 | 6,100 | 4,702 |
| July 21, 2025 | 6,190 | 6,190 | 6,190 | 6,190 | 6,090 | 10,522 |
| July 18, 2025 | 6,200 | 6,190 | 6,190 | 6,220 | 6,130 | 3,971 |
| July 17, 2025 | 6,230 | 6,200 | 6,200 | 6,230 | 6,090 | 9,658 |
| July 16, 2025 | 6,170 | 6,180 | 6,180 | 6,250 | 6,110 | 12,040 |
| July 15, 2025 | 6,170 | 6,170 | 6,170 | 6,180 | 6,120 | 3,855 |
| July 14, 2025 | 6,120 | 6,170 | 6,170 | 6,180 | 6,090 | 6,438 |
| July 11, 2025 | 6,160 | 6,160 | 6,160 | 6,190 | 6,060 | 11,201 |
| July 10, 2025 | 6,060 | 6,150 | 6,150 | 6,190 | 6,060 | 19,740 |
| July 09, 2025 | 6,220 | 6,160 | 6,160 | 6,220 | 6,090 | 5,599 |
| July 08, 2025 | 6,140 | 6,170 | 6,170 | 6,200 | 6,060 | 6,630 |
| July 07, 2025 | 6,140 | 6,140 | 6,140 | 6,180 | 6,070 | 5,577 |
| July 04, 2025 | 6,170 | 6,140 | 6,140 | 6,180 | 6,090 | 7,848 |
| July 03, 2025 | 6,180 | 6,170 | 6,170 | 6,190 | 6,110 | 7,331 |
| July 02, 2025 | 6,150 | 6,180 | 6,180 | 6,180 | 6,050 | 12,904 |
| July 01, 2025 | 6,090 | 6,170 | 6,170 | 6,300 | 6,040 | 50,471 |
| June 30, 2025 | 6,100 | 6,020 | 6,020 | 6,400 | 6,000 | 45,611 |
| June 27, 2025 | 6,170 | 6,140 | 6,140 | 6,170 | 6,100 | 3,296 |
| June 26, 2025 | 6,170 | 6,170 | 6,170 | 6,170 | 6,010 | 6,540 |
| June 25, 2025 | 6,140 | 6,150 | 6,150 | 6,180 | 6,090 | 4,051 |
| June 24, 2025 | 6,150 | 6,140 | 6,140 | 6,150 | 6,060 | 9,297 |
| June 23, 2025 | 6,110 | 6,120 | 6,120 | 6,150 | 6,060 | 12,386 |
| June 20, 2025 | 6,150 | 6,160 | 6,160 | 6,160 | 6,070 | 15,749 |
| June 19, 2025 | 6,150 | 6,100 | 6,100 | 6,150 | 6,070 | 4,473 |
| June 18, 2025 | 6,120 | 6,120 | 6,120 | 6,180 | 6,000 | 25,068 |
| June 17, 2025 | 6,140 | 6,120 | 6,120 | 6,150 | 6,080 | 6,881 |
| June 16, 2025 | 6,260 | 6,140 | 6,140 | 6,260 | 6,110 | 2,907 |
| June 13, 2025 | 6,280 | 6,190 | 6,190 | 6,280 | 6,140 | 3,509 |
| June 12, 2025 | 6,220 | 6,240 | 6,240 | 6,280 | 6,200 | 4,730 |
| June 11, 2025 | 6,260 | 6,250 | 6,250 | 6,260 | 6,180 | 11,263 |
| June 10, 2025 | 6,200 | 6,230 | 6,230 | 6,270 | 6,150 | 9,236 |
| June 09, 2025 | 6,200 | 6,200 | 6,200 | 6,210 | 6,100 | 7,523 |
| June 05, 2025 | 6,100 | 6,170 | 6,170 | 6,290 | 6,050 | 10,148 |
| June 04, 2025 | 6,090 | 6,100 | 6,100 | 6,150 | 6,050 | 7,720 |
| June 02, 2025 | 6,100 | 6,090 | 6,090 | 6,100 | 6,030 | 3,117 |
| May 30, 2025 | 5,990 | 6,090 | 6,090 | 6,090 | 5,990 | 6,137 |
| May 29, 2025 | 6,010 | 5,980 | 5,980 | 6,070 | 5,940 | 3,212 |
| May 28, 2025 | 6,020 | 6,060 | 6,060 | 6,060 | 5,920 | 15,307 |