5,270.00
+60(+1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,110 | 5,210 | 5,210 | 5,210 | 5,110 | 115 |
| August 14, 2025 | 5,095 | 5,095 | 5,095 | 5,095 | 5,095 | 0 |
| August 13, 2025 | 5,125 | 5,125 | 5,125 | 5,170 | 5,125 | 213 |
| August 12, 2025 | 5,125 | 5,165 | 5,165 | 5,175 | 5,100 | 492 |
| August 11, 2025 | 5,170 | 5,165 | 5,165 | 5,170 | 5,145 | 300 |
| August 08, 2025 | 5,210 | 5,185 | 5,185 | 5,210 | 5,175 | 238 |
| August 07, 2025 | 5,210 | 5,205 | 5,205 | 5,210 | 5,205 | 3 |
| August 06, 2025 | 5,290 | 5,220 | 5,220 | 5,295 | 5,220 | 175 |
| August 05, 2025 | 5,300 | 5,230 | 5,230 | 5,300 | 5,200 | 392 |
| August 04, 2025 | 5,430 | 5,350 | 5,350 | 5,430 | 5,340 | 376 |
| August 01, 2025 | 5,310 | 5,440 | 5,440 | 5,450 | 5,310 | 3,351 |
| July 31, 2025 | 5,210 | 5,235 | 5,235 | 5,235 | 5,205 | 321 |
| July 30, 2025 | 5,205 | 5,205 | 5,205 | 5,205 | 5,180 | 93 |
| July 29, 2025 | 5,250 | 5,205 | 5,205 | 5,275 | 5,200 | 640 |
| July 28, 2025 | 5,210 | 5,210 | 5,210 | 5,240 | 5,210 | 1,125 |
| July 25, 2025 | 5,160 | 5,195 | 5,195 | 5,195 | 5,160 | 381 |
| July 24, 2025 | 5,120 | 5,155 | 5,155 | 5,155 | 5,120 | 46 |
| July 23, 2025 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 4 |
| July 22, 2025 | 5,085 | 5,195 | 5,195 | 5,210 | 5,070 | 1,462 |
| July 21, 2025 | 5,105 | 5,105 | 5,105 | 5,130 | 5,105 | 41 |
| July 18, 2025 | 5,135 | 5,135 | 5,135 | 5,135 | 5,090 | 3,263 |
| July 17, 2025 | 5,245 | 5,155 | 5,155 | 5,250 | 5,155 | 153 |
| July 16, 2025 | 5,295 | 5,245 | 5,245 | 5,295 | 5,235 | 293 |
| July 15, 2025 | 5,405 | 5,260 | 5,260 | 5,405 | 5,260 | 334 |
| July 14, 2025 | 5,370 | 5,385 | 5,385 | 5,400 | 5,340 | 59 |
| July 11, 2025 | 5,415 | 5,375 | 5,375 | 5,415 | 5,325 | 546 |
| July 10, 2025 | 5,460 | 5,385 | 5,385 | 5,460 | 5,385 | 369 |
| July 09, 2025 | 5,510 | 5,475 | 5,475 | 5,515 | 5,465 | 354 |
| July 08, 2025 | 5,530 | 5,520 | 5,520 | 5,565 | 5,520 | 736 |
| July 07, 2025 | 5,615 | 5,540 | 5,540 | 5,630 | 5,540 | 165 |
| July 04, 2025 | 5,440 | 5,585 | 5,585 | 5,585 | 5,440 | 812 |
| July 03, 2025 | 5,520 | 5,420 | 5,420 | 5,520 | 5,420 | 5,370 |
| July 02, 2025 | 5,525 | 5,540 | 5,540 | 5,615 | 5,525 | 122 |
| July 01, 2025 | 5,540 | 5,580 | 5,580 | 5,580 | 5,515 | 8 |
| June 30, 2025 | 5,565 | 5,540 | 5,540 | 5,565 | 5,515 | 95 |
| June 27, 2025 | 5,495 | 5,545 | 5,545 | 5,575 | 5,485 | 841 |
| June 26, 2025 | 5,470 | 5,515 | 5,515 | 5,567 | 5,470 | 7,117 |
| June 25, 2025 | 5,475 | 5,435 | 5,435 | 5,480 | 5,420 | 11,891 |
| June 24, 2025 | 5,420 | 5,415 | 5,415 | 5,445 | 5,395 | 720 |
| June 23, 2025 | 5,590 | 5,560 | 5,560 | 5,630 | 5,560 | 443 |
| June 20, 2025 | 5,580 | 5,495 | 5,495 | 5,580 | 5,480 | 370 |
| June 19, 2025 | 5,575 | 5,580 | 5,580 | 5,630 | 5,575 | 1,114 |
| June 18, 2025 | 5,605 | 5,620 | 5,620 | 5,625 | 5,560 | 3,946 |
| June 17, 2025 | 5,600 | 5,645 | 5,645 | 5,660 | 5,525 | 118 |
| June 16, 2025 | 5,600 | 5,580 | 5,580 | 5,650 | 5,540 | 176 |
| June 13, 2025 | 5,460 | 5,600 | 5,600 | 5,690 | 5,460 | 5,520 |
| June 12, 2025 | 5,490 | 5,420 | 5,420 | 5,490 | 5,390 | 446 |
| June 11, 2025 | 5,590 | 5,465 | 5,465 | 5,590 | 5,460 | 1,825 |
| June 10, 2025 | 5,670 | 5,635 | 5,635 | 5,760 | 5,620 | 1,928 |
| June 09, 2025 | 5,755 | 5,725 | 5,725 | 5,755 | 5,710 | 112 |
| June 05, 2025 | 5,820 | 5,790 | 5,790 | 5,820 | 5,700 | 413 |
| June 04, 2025 | 5,785 | 5,810 | 5,810 | 5,825 | 5,555 | 56,217 |
| June 02, 2025 | 5,920 | 5,855 | 5,855 | 5,920 | 5,820 | 3,804 |
| May 30, 2025 | 5,930 | 5,920 | 5,920 | 5,930 | 5,885 | 62 |
| May 29, 2025 | 5,900 | 5,900 | 5,900 | 5,920 | 5,880 | 16,820 |
| May 28, 2025 | 5,965 | 5,970 | 5,970 | 5,970 | 5,910 | 1,361 |
| May 27, 2025 | 6,020 | 5,985 | 5,985 | 6,035 | 5,985 | 428 |
| May 26, 2025 | 6,075 | 6,035 | 6,035 | 6,075 | 5,970 | 715 |
| May 23, 2025 | 6,075 | 6,120 | 6,120 | 6,135 | 6,075 | 310 |
| May 22, 2025 | 6,105 | 6,100 | 6,100 | 6,157 | 6,095 | 841 |
