5,520.00
+50(+0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,470 | 5,520 | 5,520 | 5,560 | 5,450 | 338,864 |
| August 14, 2025 | 5,610 | 5,470 | 5,470 | 5,650 | 5,390 | 1.5M |
| August 13, 2025 | 5,580 | 5,610 | 5,610 | 5,630 | 5,570 | 251,509 |
| August 12, 2025 | 5,560 | 5,570 | 5,570 | 5,580 | 5,530 | 142,454 |
| August 11, 2025 | 5,550 | 5,550 | 5,550 | 5,550 | 5,510 | 198,749 |
| August 08, 2025 | 5,570 | 5,550 | 5,550 | 5,590 | 5,520 | 104,525 |
| August 07, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,510 | 179,296 |
| August 06, 2025 | 5,540 | 5,580 | 5,580 | 5,580 | 5,510 | 161,477 |
| August 05, 2025 | 5,460 | 5,550 | 5,550 | 5,550 | 5,460 | 234,355 |
| August 04, 2025 | 5,460 | 5,460 | 5,460 | 5,490 | 5,430 | 179,148 |
| August 01, 2025 | 5,510 | 5,460 | 5,460 | 5,510 | 5,420 | 164,413 |
| July 31, 2025 | 5,520 | 5,510 | 5,510 | 5,550 | 5,500 | 148,852 |
| July 30, 2025 | 5,480 | 5,520 | 5,520 | 5,520 | 5,460 | 184,937 |
| July 29, 2025 | 5,410 | 5,470 | 5,470 | 5,500 | 5,390 | 315,023 |
| July 28, 2025 | 5,430 | 5,420 | 5,420 | 5,430 | 5,390 | 203,822 |
| July 25, 2025 | 5,410 | 5,420 | 5,420 | 5,450 | 5,370 | 236,874 |
| July 24, 2025 | 5,430 | 5,410 | 5,410 | 5,450 | 5,400 | 189,657 |
| July 23, 2025 | 5,410 | 5,430 | 5,430 | 5,430 | 5,380 | 173,431 |
| July 22, 2025 | 5,400 | 5,410 | 5,410 | 5,440 | 5,380 | 276,822 |
| July 21, 2025 | 5,450 | 5,350 | 5,350 | 5,470 | 5,310 | 453,998 |
| July 18, 2025 | 5,410 | 5,450 | 5,450 | 5,450 | 5,400 | 197,436 |
| July 17, 2025 | 5,370 | 5,410 | 5,410 | 5,420 | 5,370 | 236,000 |
| July 16, 2025 | 5,450 | 5,390 | 5,390 | 5,490 | 5,390 | 294,334 |
| July 15, 2025 | 5,560 | 5,450 | 5,450 | 5,560 | 5,370 | 594,266 |
| July 14, 2025 | 5,600 | 5,530 | 5,530 | 5,600 | 5,490 | 348,003 |
| July 11, 2025 | 5,660 | 5,600 | 5,600 | 5,660 | 5,560 | 269,779 |
| July 10, 2025 | 5,660 | 5,630 | 5,630 | 5,660 | 5,580 | 283,490 |
| July 09, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,580 | 116,408 |
| July 08, 2025 | 5,630 | 5,590 | 5,590 | 5,670 | 5,550 | 234,593 |
| July 07, 2025 | 5,590 | 5,630 | 5,630 | 5,630 | 5,540 | 148,862 |
| July 04, 2025 | 5,570 | 5,590 | 5,590 | 5,680 | 5,570 | 235,836 |
| July 03, 2025 | 5,640 | 5,570 | 5,570 | 5,680 | 5,560 | 244,161 |
| July 02, 2025 | 5,680 | 5,640 | 5,640 | 5,680 | 5,580 | 228,364 |
| July 01, 2025 | 5,610 | 5,630 | 5,630 | 5,690 | 5,610 | 188,924 |
| June 30, 2025 | 5,670 | 5,640 | 5,640 | 5,720 | 5,610 | 208,182 |
| June 27, 2025 | 5,620 | 5,660 | 5,660 | 5,670 | 5,610 | 262,409 |
| June 26, 2025 | 5,600 | 5,590 | 5,590 | 5,800 | 5,550 | 276,348 |
| June 25, 2025 | 5,500 | 5,600 | 5,600 | 5,610 | 5,490 | 326,405 |
| June 24, 2025 | 5,460 | 5,480 | 5,480 | 5,490 | 5,400 | 417,054 |
| June 23, 2025 | 5,370 | 5,410 | 5,410 | 5,450 | 5,370 | 318,259 |
| June 20, 2025 | 5,430 | 5,370 | 5,370 | 5,500 | 5,370 | 1.05M |
| June 19, 2025 | 5,490 | 5,430 | 5,430 | 5,490 | 5,410 | 328,615 |
| June 18, 2025 | 5,510 | 5,460 | 5,460 | 5,560 | 5,430 | 329,932 |
| June 17, 2025 | 5,420 | 5,510 | 5,510 | 5,510 | 5,390 | 440,236 |
| June 16, 2025 | 5,540 | 5,400 | 5,400 | 5,540 | 5,400 | 418,917 |
| June 13, 2025 | 5,600 | 5,520 | 5,520 | 5,600 | 5,480 | 366,617 |
| June 12, 2025 | 5,510 | 5,550 | 5,550 | 5,670 | 5,500 | 1.04M |
| June 11, 2025 | 5,540 | 5,510 | 5,510 | 5,550 | 5,500 | 412,133 |
| June 10, 2025 | 5,670 | 5,540 | 5,540 | 5,670 | 5,490 | 537,047 |
| June 09, 2025 | 5,680 | 5,670 | 5,670 | 5,710 | 5,580 | 371,178 |
| June 05, 2025 | 5,680 | 5,680 | 5,680 | 5,720 | 5,630 | 248,908 |
| June 04, 2025 | 5,640 | 5,680 | 5,680 | 5,730 | 5,610 | 317,804 |
| June 02, 2025 | 5,680 | 5,630 | 5,630 | 5,690 | 5,590 | 151,454 |
| May 30, 2025 | 5,680 | 5,660 | 5,660 | 5,680 | 5,610 | 197,774 |
| May 29, 2025 | 5,690 | 5,660 | 5,660 | 5,700 | 5,620 | 161,969 |
| May 28, 2025 | 5,720 | 5,660 | 5,660 | 5,720 | 5,640 | 158,134 |
| May 27, 2025 | 5,700 | 5,700 | 5,700 | 5,720 | 5,670 | 101,042 |
| May 26, 2025 | 5,730 | 5,710 | 5,710 | 5,730 | 5,650 | 105,401 |
| May 23, 2025 | 5,710 | 5,680 | 5,680 | 5,710 | 5,650 | 83,675 |
| May 22, 2025 | 5,710 | 5,690 | 5,690 | 5,710 | 5,650 | 103,197 |