5,520.00
-15(-0.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,520 | 5,535 | 5,535 | 5,575 | 5,520 | 11,152 |
| August 14, 2025 | 5,600 | 5,555 | 5,555 | 5,600 | 5,550 | 9,767 |
| August 13, 2025 | 5,550 | 5,570 | 5,570 | 5,570 | 5,550 | 23,659 |
| August 12, 2025 | 5,520 | 5,515 | 5,515 | 5,530 | 5,500 | 10,946 |
| August 11, 2025 | 5,530 | 5,540 | 5,540 | 5,550 | 5,525 | 7,824 |
| August 08, 2025 | 5,585 | 5,535 | 5,535 | 5,600 | 5,510 | 15,126 |
| August 07, 2025 | 5,555 | 5,585 | 5,585 | 5,585 | 5,545 | 8,016 |
| August 06, 2025 | 5,545 | 5,520 | 5,520 | 5,550 | 5,517 | 91 |
| August 05, 2025 | 5,570 | 5,525 | 5,525 | 5,575 | 5,525 | 5,064 |
| August 04, 2025 | 5,540 | 5,555 | 5,555 | 5,565 | 5,525 | 10,506 |
| August 01, 2025 | 5,495 | 5,450 | 5,450 | 5,495 | 5,440 | 22,003 |
| July 31, 2025 | 5,545 | 5,530 | 5,530 | 5,545 | 5,475 | 12,385 |
| July 30, 2025 | 5,545 | 5,575 | 5,575 | 5,595 | 5,535 | 4,277 |
| July 29, 2025 | 5,535 | 5,520 | 5,520 | 5,545 | 5,510 | 9,149 |
| July 28, 2025 | 5,625 | 5,610 | 5,610 | 5,630 | 5,600 | 15,023 |
| July 25, 2025 | 5,670 | 5,635 | 5,635 | 5,685 | 5,620 | 3,897 |
| July 24, 2025 | 5,665 | 5,700 | 5,700 | 5,750 | 5,665 | 5,271 |
| July 23, 2025 | 5,600 | 5,610 | 5,610 | 5,655 | 5,595 | 10,477 |
| July 22, 2025 | 5,595 | 5,565 | 5,565 | 5,600 | 5,545 | 3,750 |
| July 21, 2025 | 5,525 | 5,535 | 5,535 | 5,540 | 5,520 | 7,005 |
| July 18, 2025 | 5,545 | 5,510 | 5,510 | 5,545 | 5,510 | 3,273 |
| July 17, 2025 | 5,565 | 5,510 | 5,510 | 5,565 | 5,510 | 5,707 |
| July 16, 2025 | 5,595 | 5,560 | 5,560 | 5,595 | 5,550 | 4,619 |
| July 15, 2025 | 5,605 | 5,605 | 5,605 | 5,610 | 5,580 | 43,632 |
| July 14, 2025 | 5,630 | 5,610 | 5,610 | 5,650 | 5,610 | 12,852 |
| July 11, 2025 | 5,690 | 5,645 | 5,645 | 5,690 | 5,640 | 5,158 |
| July 10, 2025 | 5,670 | 5,690 | 5,690 | 5,690 | 5,660 | 10,225 |
| July 09, 2025 | 5,695 | 5,665 | 5,665 | 5,695 | 5,655 | 3,720 |
| July 08, 2025 | 5,695 | 5,730 | 5,730 | 5,735 | 5,685 | 2,861 |
| July 07, 2025 | 5,760 | 5,735 | 5,735 | 5,760 | 5,715 | 763 |
| July 04, 2025 | 5,760 | 5,780 | 5,780 | 5,795 | 5,730 | 6,415 |
| July 03, 2025 | 5,810 | 5,805 | 5,805 | 5,840 | 5,780 | 5,044 |
| July 02, 2025 | 5,820 | 5,795 | 5,795 | 5,840 | 5,755 | 11,110 |
| July 01, 2025 | 5,870 | 5,830 | 5,830 | 5,885 | 5,825 | 3,738 |
| June 30, 2025 | 5,795 | 5,885 | 5,885 | 5,890 | 5,780 | 43,769 |
| June 27, 2025 | 5,810 | 5,825 | 5,825 | 5,835 | 5,800 | 6,563 |
| June 26, 2025 | 5,800 | 5,810 | 5,810 | 5,835 | 5,775 | 17,902 |
| June 25, 2025 | 5,805 | 5,770 | 5,770 | 5,820 | 5,750 | 10,689 |
| June 24, 2025 | 5,715 | 5,775 | 5,775 | 5,780 | 5,715 | 16,054 |
| June 23, 2025 | 5,670 | 5,605 | 5,605 | 5,670 | 5,600 | 9,256 |
| June 20, 2025 | 5,670 | 5,730 | 5,730 | 5,740 | 5,670 | 28,872 |
| June 19, 2025 | 5,690 | 5,640 | 5,640 | 5,700 | 5,595 | 10,659 |
| June 18, 2025 | 5,650 | 5,700 | 5,700 | 5,720 | 5,650 | 32,244 |
| June 17, 2025 | 5,800 | 5,790 | 5,790 | 5,810 | 5,765 | 3,367 |
| June 16, 2025 | 5,725 | 5,795 | 5,795 | 5,805 | 5,725 | 14,101 |
| June 13, 2025 | 5,840 | 5,720 | 5,720 | 5,875 | 5,700 | 38,324 |
| June 12, 2025 | 5,720 | 5,830 | 5,830 | 5,855 | 5,720 | 19,447 |
| June 11, 2025 | 5,775 | 5,705 | 5,705 | 5,785 | 5,705 | 18,606 |
| June 10, 2025 | 5,865 | 5,780 | 5,780 | 5,875 | 5,765 | 50,301 |
| June 09, 2025 | 5,820 | 5,835 | 5,835 | 5,845 | 5,790 | 15,251 |
| June 05, 2025 | 5,780 | 5,815 | 5,815 | 5,840 | 5,770 | 20,564 |
| June 04, 2025 | 5,710 | 5,720 | 5,720 | 5,720 | 5,680 | 1,614 |
| June 02, 2025 | 5,650 | 5,690 | 5,690 | 5,710 | 5,650 | 17,073 |
| May 30, 2025 | 5,715 | 5,645 | 5,645 | 5,750 | 5,645 | 8,004 |
| May 29, 2025 | 5,655 | 5,680 | 5,680 | 5,680 | 5,625 | 20,726 |
| May 28, 2025 | 5,720 | 5,700 | 5,700 | 5,765 | 5,685 | 1.78M |
| May 27, 2025 | 5,775 | 5,755 | 5,755 | 5,790 | 5,730 | 10,389 |
| May 26, 2025 | 5,745 | 5,790 | 5,790 | 5,820 | 5,730 | 84,284 |
| May 23, 2025 | 5,655 | 5,715 | 5,715 | 5,730 | 5,630 | 25,676 |
| May 22, 2025 | 5,675 | 5,665 | 5,665 | 5,715 | 5,635 | 58,698 |