5,520.00
-45(-0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,555 | 5,565 | 5,565 | 5,570 | 5,555 | 1,682 |
| August 14, 2025 | 5,675 | 5,690 | 5,690 | 5,705 | 5,675 | 1,935 |
| August 13, 2025 | 5,605 | 5,610 | 5,610 | 5,620 | 5,580 | 1,517 |
| August 12, 2025 | 5,620 | 5,635 | 5,635 | 5,650 | 5,620 | 10,069 |
| August 11, 2025 | 5,655 | 5,660 | 5,660 | 5,660 | 5,635 | 3,689 |
| August 08, 2025 | 5,675 | 5,670 | 5,670 | 5,685 | 5,670 | 2,164 |
| August 07, 2025 | 5,680 | 5,655 | 5,655 | 5,680 | 5,655 | 1,513 |
| August 06, 2025 | 5,705 | 5,710 | 5,710 | 5,725 | 5,700 | 13,983 |
| August 05, 2025 | 5,725 | 5,725 | 5,725 | 5,745 | 5,710 | 5,897 |
| August 04, 2025 | 5,685 | 5,645 | 5,645 | 5,700 | 5,635 | 9,871 |
| August 01, 2025 | 5,540 | 5,515 | 5,515 | 5,550 | 5,515 | 10,338 |
| July 31, 2025 | 5,555 | 5,590 | 5,590 | 5,590 | 5,540 | 3,550 |
| July 30, 2025 | 5,585 | 5,590 | 5,590 | 5,605 | 5,585 | 9,421 |
| July 29, 2025 | 5,480 | 5,475 | 5,475 | 5,480 | 5,465 | 1,375 |
| July 28, 2025 | 5,500 | 5,505 | 5,505 | 5,510 | 5,495 | 1,694 |
| July 25, 2025 | 5,500 | 5,475 | 5,475 | 5,500 | 5,475 | 1,133 |
| July 24, 2025 | 5,495 | 5,475 | 5,475 | 5,495 | 5,475 | 46 |
| July 23, 2025 | 5,495 | 5,465 | 5,465 | 5,505 | 5,465 | 5,259 |
| July 22, 2025 | 5,490 | 5,465 | 5,465 | 5,490 | 5,465 | 9,760 |
| July 21, 2025 | 5,400 | 5,435 | 5,435 | 5,435 | 5,390 | 2,631 |
| July 18, 2025 | 5,390 | 5,385 | 5,385 | 5,400 | 5,375 | 8,403 |
| July 17, 2025 | 5,370 | 5,350 | 5,350 | 5,370 | 5,340 | 5,840 |
| July 16, 2025 | 5,350 | 5,380 | 5,380 | 5,380 | 5,330 | 6,370 |
| July 15, 2025 | 5,430 | 5,415 | 5,415 | 5,430 | 5,410 | 3,199 |
| July 14, 2025 | 5,440 | 5,420 | 5,420 | 5,450 | 5,420 | 11,031 |
| July 11, 2025 | 5,560 | 5,535 | 5,535 | 5,565 | 5,535 | 801 |
| July 10, 2025 | 5,550 | 5,565 | 5,565 | 5,575 | 5,550 | 8,583 |
| July 09, 2025 | 5,465 | 5,450 | 5,450 | 5,470 | 5,450 | 3,892 |
| July 08, 2025 | 5,495 | 5,470 | 5,470 | 5,500 | 5,465 | 10,283 |
| July 07, 2025 | 5,575 | 5,580 | 5,580 | 5,580 | 5,555 | 6,289 |
| July 04, 2025 | 5,580 | 5,590 | 5,590 | 5,590 | 5,570 | 5,934 |
| July 03, 2025 | 5,645 | 5,645 | 5,645 | 5,660 | 5,640 | 4,104 |
| July 02, 2025 | 5,700 | 5,680 | 5,680 | 5,700 | 5,660 | 5,340 |
| July 01, 2025 | 5,690 | 5,720 | 5,720 | 5,720 | 5,685 | 8,920 |
| June 30, 2025 | 5,575 | 5,590 | 5,590 | 5,600 | 5,575 | 4,498 |
| June 27, 2025 | 5,650 | 5,650 | 5,650 | 5,650 | 5,645 | 5 |
| June 26, 2025 | 5,625 | 5,640 | 5,640 | 5,645 | 5,615 | 3,187 |
| June 25, 2025 | 5,610 | 5,605 | 5,605 | 5,620 | 5,590 | 3,910 |
| June 24, 2025 | 5,555 | 5,580 | 5,580 | 5,580 | 5,530 | 7,450 |
| June 23, 2025 | 5,520 | 5,480 | 5,480 | 5,525 | 5,480 | 4,640 |
| June 20, 2025 | 5,520 | 5,530 | 5,530 | 5,530 | 5,485 | 4,109 |
| June 19, 2025 | 5,495 | 5,490 | 5,490 | 5,520 | 5,490 | 58,581 |
| June 18, 2025 | 5,510 | 5,475 | 5,475 | 5,515 | 5,475 | 21,580 |
| June 17, 2025 | 5,445 | 5,430 | 5,430 | 5,455 | 5,430 | 5,464 |
| June 16, 2025 | 5,485 | 5,460 | 5,460 | 5,490 | 5,455 | 6,172 |
| June 13, 2025 | 5,620 | 5,615 | 5,615 | 5,640 | 5,585 | 10,939 |
| June 12, 2025 | 5,470 | 5,465 | 5,465 | 5,492 | 5,460 | 5,852 |
| June 11, 2025 | 5,415 | 5,390 | 5,390 | 5,430 | 5,390 | 6,249 |
| June 10, 2025 | 5,405 | 5,420 | 5,420 | 5,420 | 5,395 | 1,550 |
| June 09, 2025 | 5,465 | 5,365 | 5,365 | 5,465 | 5,340 | 9,873 |
| June 05, 2025 | 5,505 | 5,490 | 5,490 | 5,510 | 5,490 | 33,447 |
| June 04, 2025 | 5,390 | 5,375 | 5,375 | 5,390 | 5,367 | 3,045 |
| June 02, 2025 | 5,420 | 5,410 | 5,410 | 5,420 | 5,395 | 1,470 |
| May 30, 2025 | 5,430 | 5,445 | 5,445 | 5,460 | 5,425 | 3,251 |
| May 29, 2025 | 5,350 | 5,295 | 5,295 | 5,350 | 5,295 | 6,283 |
| May 28, 2025 | 5,385 | 5,360 | 5,360 | 5,405 | 5,355 | 4,495 |
| May 27, 2025 | 5,320 | 5,375 | 5,375 | 5,385 | 5,320 | 37,394 |
| May 26, 2025 | 5,250 | 5,270 | 5,270 | 5,300 | 5,240 | 122,677 |
| May 23, 2025 | 5,260 | 5,280 | 5,280 | 5,290 | 5,260 | 9,650 |
| May 22, 2025 | 5,205 | 5,210 | 5,210 | 5,505 | 5,180 | 29,863 |