5,290.00
-130(-2.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,360 | 5,290 | 5,290 | 5,400 | 5,240 | 121,824 |
| August 14, 2025 | 5,510 | 5,420 | 5,420 | 5,640 | 5,380 | 150,684 |
| August 13, 2025 | 5,600 | 5,490 | 5,490 | 5,600 | 5,410 | 150,268 |
| August 12, 2025 | 5,490 | 5,540 | 5,540 | 5,590 | 5,410 | 127,497 |
| August 11, 2025 | 5,510 | 5,490 | 5,490 | 5,630 | 5,450 | 154,215 |
| August 08, 2025 | 5,720 | 5,520 | 5,520 | 5,760 | 5,520 | 301,259 |
| August 07, 2025 | 6,060 | 5,760 | 5,760 | 6,170 | 5,760 | 599,755 |
| August 06, 2025 | 5,850 | 5,890 | 5,890 | 5,990 | 5,720 | 475,129 |
| August 05, 2025 | 5,960 | 5,900 | 5,900 | 6,100 | 5,820 | 571,258 |
| August 04, 2025 | 5,590 | 5,890 | 5,890 | 6,110 | 5,590 | 1.42M |
| August 01, 2025 | 5,490 | 5,650 | 5,650 | 6,140 | 5,340 | 2.85M |
| July 31, 2025 | 5,760 | 5,470 | 5,470 | 5,780 | 5,440 | 490,441 |
| July 30, 2025 | 5,930 | 5,810 | 5,810 | 6,360 | 5,680 | 2.16M |
| July 29, 2025 | 5,790 | 5,800 | 5,800 | 5,930 | 5,720 | 235,229 |
| July 28, 2025 | 5,900 | 5,790 | 5,790 | 6,090 | 5,760 | 295,005 |
| July 25, 2025 | 5,950 | 6,000 | 6,000 | 6,140 | 5,810 | 552,600 |
| July 24, 2025 | 6,070 | 5,830 | 5,830 | 6,320 | 5,830 | 777,751 |
| July 23, 2025 | 6,510 | 6,190 | 6,190 | 7,160 | 6,190 | 5.97M |
| July 22, 2025 | 6,560 | 6,300 | 6,300 | 6,720 | 6,210 | 846,500 |
| July 21, 2025 | 6,550 | 6,630 | 6,630 | 6,810 | 6,410 | 1.48M |
| July 18, 2025 | 6,690 | 6,600 | 6,600 | 6,750 | 6,410 | 1.26M |
| July 17, 2025 | 6,920 | 6,820 | 6,820 | 7,050 | 6,590 | 1.72M |
| July 16, 2025 | 7,220 | 7,020 | 7,020 | 7,300 | 6,950 | 2.69M |
| July 15, 2025 | 6,880 | 7,070 | 7,070 | 8,050 | 6,530 | 24.26M |
| July 14, 2025 | 5,180 | 6,530 | 6,530 | 6,530 | 5,160 | 14.73M |
| July 11, 2025 | 4,720 | 5,030 | 5,030 | 5,600 | 4,720 | 10.29M |
| July 10, 2025 | 4,540 | 4,575 | 4,575 | 4,625 | 4,520 | 167,210 |
| July 09, 2025 | 4,530 | 4,545 | 4,545 | 4,620 | 4,520 | 159,915 |
| July 08, 2025 | 4,510 | 4,525 | 4,525 | 4,620 | 4,495 | 326,760 |
| July 07, 2025 | 4,770 | 4,550 | 4,550 | 4,835 | 4,545 | 589,883 |
| July 04, 2025 | 4,800 | 4,660 | 4,660 | 4,830 | 4,600 | 509,774 |
| July 03, 2025 | 4,590 | 4,845 | 4,845 | 5,340 | 4,550 | 5.09M |
| July 02, 2025 | 4,645 | 4,580 | 4,580 | 4,780 | 4,500 | 410,218 |
| July 01, 2025 | 4,395 | 4,685 | 4,685 | 5,150 | 4,340 | 3.38M |
| June 30, 2025 | 4,250 | 4,240 | 4,240 | 4,320 | 4,170 | 40,406 |
| June 27, 2025 | 4,345 | 4,250 | 4,250 | 4,355 | 4,225 | 63,956 |
| June 26, 2025 | 4,420 | 4,350 | 4,350 | 4,445 | 4,245 | 91,141 |
| June 25, 2025 | 4,435 | 4,425 | 4,425 | 4,440 | 4,330 | 73,334 |
| June 24, 2025 | 4,390 | 4,410 | 4,410 | 4,420 | 4,340 | 67,652 |
| June 23, 2025 | 4,435 | 4,390 | 4,390 | 4,470 | 4,325 | 84,540 |
| June 20, 2025 | 4,340 | 4,470 | 4,470 | 4,590 | 4,310 | 261,916 |
| June 19, 2025 | 4,335 | 4,335 | 4,335 | 4,400 | 4,275 | 103,291 |
| June 18, 2025 | 4,400 | 4,380 | 4,380 | 4,420 | 4,305 | 129,557 |
| June 17, 2025 | 4,460 | 4,400 | 4,400 | 4,460 | 4,320 | 85,628 |
| June 16, 2025 | 4,430 | 4,460 | 4,460 | 4,470 | 4,345 | 75,729 |
| June 13, 2025 | 4,505 | 4,395 | 4,395 | 4,670 | 4,340 | 132,571 |
| June 12, 2025 | 4,575 | 4,505 | 4,505 | 4,800 | 4,505 | 632,158 |
| June 11, 2025 | 4,525 | 4,565 | 4,565 | 4,570 | 4,480 | 54,151 |
| June 10, 2025 | 4,485 | 4,525 | 4,525 | 4,570 | 4,300 | 66,360 |
| June 09, 2025 | 4,435 | 4,465 | 4,465 | 4,650 | 4,420 | 118,525 |
| June 05, 2025 | 4,485 | 4,430 | 4,430 | 4,490 | 4,385 | 114,302 |
| June 04, 2025 | 4,385 | 4,470 | 4,470 | 4,480 | 4,350 | 53,138 |
| June 02, 2025 | 4,390 | 4,345 | 4,345 | 4,435 | 4,335 | 62,088 |
| May 30, 2025 | 4,390 | 4,390 | 4,390 | 4,425 | 4,305 | 34,120 |
| May 29, 2025 | 4,415 | 4,340 | 4,340 | 4,550 | 4,305 | 116,994 |
| May 28, 2025 | 4,395 | 4,395 | 4,395 | 4,440 | 4,315 | 78,173 |
| May 27, 2025 | 4,350 | 4,400 | 4,400 | 4,420 | 4,175 | 92,342 |
| May 26, 2025 | 4,475 | 4,350 | 4,350 | 4,585 | 4,170 | 440,970 |
| May 23, 2025 | 4,370 | 4,515 | 4,515 | 4,565 | 4,150 | 152,063 |
| May 22, 2025 | 4,410 | 4,305 | 4,305 | 4,415 | 4,295 | 34,497 |