4,510.00
+170(+3.92%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 4,200 | 4,510 | 4,510 | 4,995 | 4,200 | 7.24M |
July 02, 2025 | 4,615 | 4,340 | 4,340 | 4,650 | 4,310 | 951,935 |
July 01, 2025 | 4,620 | 4,620 | 4,620 | 4,880 | 4,500 | 1.14M |
June 30, 2025 | 4,830 | 4,680 | 4,680 | 4,925 | 4,505 | 1.07M |
June 27, 2025 | 4,875 | 4,745 | 4,745 | 5,140 | 4,705 | 985,260 |
June 26, 2025 | 5,060 | 4,880 | 4,880 | 5,070 | 4,855 | 700,220 |
June 25, 2025 | 5,340 | 5,070 | 5,070 | 5,380 | 5,050 | 825,050 |
June 24, 2025 | 5,470 | 5,330 | 5,330 | 5,630 | 5,280 | 880,730 |
June 23, 2025 | 5,560 | 5,420 | 5,420 | 5,570 | 5,270 | 1.04M |
June 20, 2025 | 5,830 | 5,690 | 5,690 | 5,980 | 5,600 | 1.21M |
June 19, 2025 | 6,140 | 5,810 | 5,810 | 6,940 | 5,800 | 3.97M |
June 18, 2025 | 6,200 | 6,030 | 6,030 | 6,370 | 5,650 | 1.89M |
June 17, 2025 | 6,000 | 6,060 | 6,060 | 6,520 | 5,800 | 3.96M |
June 16, 2025 | 6,160 | 5,890 | 5,890 | 6,570 | 5,840 | 1.96M |
June 13, 2025 | 6,420 | 6,150 | 6,150 | 6,990 | 5,950 | 2.71M |
June 12, 2025 | 7,230 | 6,510 | 6,510 | 7,230 | 6,510 | 2.37M |
June 11, 2025 | 6,800 | 7,390 | 7,390 | 7,670 | 6,650 | 3.84M |
June 10, 2025 | 6,900 | 6,850 | 6,850 | 7,050 | 6,690 | 1.06M |
June 09, 2025 | 6,900 | 7,040 | 7,040 | 7,170 | 6,830 | 1.14M |
June 05, 2025 | 7,560 | 7,100 | 7,100 | 7,740 | 7,010 | 2.63M |
June 04, 2025 | 7,630 | 7,260 | 7,260 | 7,990 | 7,090 | 2.14M |
June 02, 2025 | 8,670 | 7,850 | 7,850 | 8,800 | 7,850 | 2.02M |
May 30, 2025 | 8,680 | 8,520 | 8,520 | 9,160 | 8,430 | 3.27M |
May 29, 2025 | 8,400 | 8,890 | 8,890 | 9,450 | 8,400 | 9.24M |
May 28, 2025 | 9,050 | 8,790 | 8,790 | 9,910 | 7,780 | 26.35M |
May 27, 2025 | 6,410 | 8,350 | 8,350 | 8,350 | 5,370 | 10.68M |
May 26, 2025 | 6,240 | 6,430 | 6,430 | 6,980 | 5,870 | 6.43M |
May 23, 2025 | 6,610 | 6,430 | 6,430 | 7,260 | 6,010 | 11.54M |
May 22, 2025 | 5,490 | 6,760 | 6,760 | 6,760 | 5,480 | 12.64M |
May 21, 2025 | 4,580 | 5,200 | 5,200 | 5,200 | 4,350 | 12.3M |
May 20, 2025 | 3,935 | 4,000 | 4,000 | 4,500 | 3,745 | 3.78M |
May 19, 2025 | 3,610 | 4,100 | 4,100 | 4,390 | 3,500 | 9.94M |
May 16, 2025 | 3,320 | 3,380 | 3,380 | 3,460 | 3,275 | 169,303 |
May 15, 2025 | 3,365 | 3,315 | 3,315 | 3,405 | 3,275 | 133,838 |
May 14, 2025 | 3,485 | 3,365 | 3,365 | 3,485 | 3,285 | 188,759 |
May 13, 2025 | 3,570 | 3,395 | 3,395 | 3,590 | 3,350 | 158,220 |
May 12, 2025 | 3,655 | 3,420 | 3,420 | 3,660 | 3,350 | 208,726 |
May 09, 2025 | 3,655 | 3,600 | 3,600 | 3,800 | 3,575 | 253,220 |
May 08, 2025 | 3,600 | 3,690 | 3,690 | 3,785 | 3,575 | 263,970 |
May 07, 2025 | 3,700 | 3,620 | 3,620 | 3,825 | 3,540 | 665,847 |
May 02, 2025 | 3,050.43 | 3,534.42 | 3,534.42 | 3,689.82 | 3,050.43 | 2.31M |
April 30, 2025 | 3,117.03 | 3,143.68 | 3,143.68 | 3,214.72 | 3,085.95 | 182,088 |
April 29, 2025 | 3,019.35 | 3,157 | 3,157 | 3,259.12 | 2,988.27 | 264,958 |
April 28, 2025 | 3,170.32 | 2,997.15 | 2,997.15 | 3,170.32 | 2,997.15 | 204,207 |
April 25, 2025 | 3,250.24 | 3,139.24 | 3,139.24 | 3,374.57 | 3,108.15 | 183,766 |
April 24, 2025 | 3,250.24 | 3,210.28 | 3,210.28 | 3,463.37 | 3,192.52 | 304,827 |
April 23, 2025 | 3,316.84 | 3,223.6 | 3,223.6 | 3,325.72 | 3,219.16 | 148,797 |
April 22, 2025 | 3,223.6 | 3,303.52 | 3,303.52 | 3,330.17 | 3,134.8 | 198,918 |
April 21, 2025 | 3,312.4 | 3,223.6 | 3,223.6 | 3,347.93 | 3,210.28 | 166,637 |
April 18, 2025 | 3,290.2 | 3,312.4 | 3,312.4 | 3,361.25 | 3,210.28 | 288,723 |
April 17, 2025 | 3,108.15 | 3,290.2 | 3,290.2 | 3,339.05 | 3,081.51 | 388,638 |
April 16, 2025 | 3,214.72 | 3,148.12 | 3,148.12 | 3,241.36 | 3,108.15 | 251,686 |
April 15, 2025 | 3,001.59 | 3,214.72 | 3,214.72 | 3,245.8 | 2,983.83 | 494,778 |
April 14, 2025 | 2,970.51 | 3,001.59 | 3,001.59 | 3,054.87 | 2,952.75 | 73,663 |
April 11, 2025 | 2,961.63 | 2,974.95 | 2,974.95 | 3,019.35 | 2,912.78 | 96,235 |
April 10, 2025 | 2,730.74 | 2,966.07 | 2,966.07 | 3,019.35 | 2,730.74 | 315,107 |
April 09, 2025 | 2,797.34 | 2,717.41 | 2,717.41 | 2,877.26 | 2,712.97 | 144,634 |
April 08, 2025 | 3,210 | 3,165 | 3,165 | 3,335 | 3,035 | 324,328 |
April 07, 2025 | 3,310 | 3,200 | 3,200 | 3,330 | 3,185 | 187,210 |
April 04, 2025 | 3,265 | 3,390 | 3,390 | 3,420 | 3,250 | 155,462 |