5,130.00
-120(-2.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,250 | 5,130 | 5,130 | 5,300 | 5,120 | 3,752 |
| August 14, 2025 | 5,160 | 5,250 | 5,250 | 5,350 | 5,150 | 6,804 |
| August 13, 2025 | 5,130 | 5,180 | 5,180 | 5,180 | 5,120 | 5,881 |
| August 12, 2025 | 5,050 | 5,140 | 5,140 | 5,330 | 5,030 | 6,082 |
| August 11, 2025 | 5,080 | 5,050 | 5,050 | 5,080 | 4,985 | 6,868 |
| August 08, 2025 | 5,050 | 5,050 | 5,050 | 5,170 | 5,020 | 4,983 |
| August 07, 2025 | 5,060 | 5,010 | 5,010 | 5,100 | 5,000 | 6,447 |
| August 06, 2025 | 5,120 | 5,060 | 5,060 | 5,120 | 4,995 | 22,057 |
| August 05, 2025 | 5,120 | 5,120 | 5,120 | 5,180 | 5,040 | 11,484 |
| August 04, 2025 | 5,190 | 5,110 | 5,110 | 5,190 | 5,060 | 8,577 |
| August 01, 2025 | 5,290 | 5,190 | 5,190 | 5,290 | 5,080 | 9,502 |
| July 31, 2025 | 5,330 | 5,260 | 5,260 | 5,340 | 5,090 | 17,002 |
| July 30, 2025 | 5,320 | 5,330 | 5,330 | 5,370 | 5,240 | 9,728 |
| July 29, 2025 | 5,400 | 5,310 | 5,310 | 5,490 | 5,290 | 9,728 |
| July 28, 2025 | 5,430 | 5,400 | 5,400 | 5,470 | 5,300 | 10,607 |
| July 25, 2025 | 5,530 | 5,430 | 5,430 | 5,530 | 5,430 | 6,839 |
| July 24, 2025 | 5,540 | 5,530 | 5,530 | 5,545 | 5,440 | 5,208 |
| July 23, 2025 | 5,520 | 5,540 | 5,540 | 5,540 | 5,450 | 5,857 |
| July 22, 2025 | 5,490 | 5,520 | 5,520 | 5,520 | 5,410 | 5,293 |
| July 21, 2025 | 5,670 | 5,450 | 5,450 | 5,670 | 5,410 | 11,650 |
| July 18, 2025 | 5,490 | 5,480 | 5,480 | 5,530 | 5,400 | 9,420 |
| July 17, 2025 | 5,440 | 5,490 | 5,490 | 5,490 | 5,420 | 7,213 |
| July 16, 2025 | 5,500 | 5,440 | 5,440 | 5,720 | 5,360 | 11,373 |
| July 15, 2025 | 5,570 | 5,510 | 5,510 | 5,570 | 5,300 | 46,566 |
| July 14, 2025 | 5,540 | 5,570 | 5,570 | 5,650 | 5,450 | 9,691 |
| July 11, 2025 | 5,490 | 5,510 | 5,510 | 5,670 | 5,440 | 17,356 |
| July 10, 2025 | 5,540 | 5,510 | 5,510 | 5,580 | 5,360 | 25,899 |
| July 09, 2025 | 5,650 | 5,480 | 5,480 | 5,650 | 5,430 | 24,720 |
| July 08, 2025 | 5,570 | 5,640 | 5,640 | 5,800 | 5,390 | 40,386 |
| July 07, 2025 | 5,850 | 5,570 | 5,570 | 5,850 | 5,570 | 42,491 |
| July 04, 2025 | 5,810 | 5,850 | 5,850 | 5,870 | 5,690 | 31,276 |
| July 03, 2025 | 5,720 | 5,810 | 5,810 | 6,010 | 5,720 | 31,071 |
| July 02, 2025 | 6,160 | 5,770 | 5,770 | 6,160 | 5,710 | 118,807 |
| July 01, 2025 | 6,590 | 6,070 | 6,070 | 7,800 | 6,050 | 1.58M |
| June 30, 2025 | 6,300 | 6,000 | 6,000 | 6,360 | 6,000 | 8,277 |
| June 27, 2025 | 6,180 | 6,270 | 6,270 | 6,300 | 6,130 | 2,935 |
| June 26, 2025 | 6,290 | 6,190 | 6,190 | 6,400 | 6,040 | 4,620 |
| June 25, 2025 | 6,080 | 6,310 | 6,310 | 6,310 | 6,050 | 4,921 |
| June 24, 2025 | 6,100 | 6,130 | 6,130 | 6,200 | 5,920 | 5,201 |
| June 23, 2025 | 6,130 | 5,990 | 5,990 | 6,240 | 5,970 | 14,905 |
| June 20, 2025 | 6,320 | 6,140 | 6,140 | 6,340 | 6,100 | 8,889 |
| June 19, 2025 | 6,400 | 6,320 | 6,320 | 6,490 | 6,000 | 25,404 |
| June 18, 2025 | 6,340 | 6,410 | 6,410 | 6,490 | 6,310 | 8,832 |
| June 17, 2025 | 6,400 | 6,390 | 6,390 | 6,540 | 6,290 | 3,191 |
| June 16, 2025 | 6,460 | 6,470 | 6,470 | 6,470 | 6,320 | 4,457 |
| June 13, 2025 | 6,370 | 6,460 | 6,460 | 6,460 | 6,210 | 3,118 |
| June 12, 2025 | 6,390 | 6,380 | 6,380 | 6,460 | 6,250 | 6,579 |
| June 11, 2025 | 6,380 | 6,400 | 6,400 | 6,440 | 6,280 | 6,538 |
| June 10, 2025 | 6,090 | 6,380 | 6,380 | 6,400 | 6,000 | 12,654 |
| June 09, 2025 | 6,070 | 5,990 | 5,990 | 6,370 | 5,800 | 20,934 |
| June 05, 2025 | 5,930 | 6,110 | 6,110 | 6,250 | 5,930 | 2,793 |
| June 04, 2025 | 5,830 | 6,000 | 6,000 | 6,020 | 5,830 | 3,761 |
| June 02, 2025 | 5,790 | 5,850 | 5,850 | 5,850 | 5,720 | 1,255 |
| May 30, 2025 | 5,800 | 5,790 | 5,790 | 5,800 | 5,700 | 1,653 |
| May 29, 2025 | 5,820 | 5,790 | 5,790 | 5,820 | 5,710 | 5,792 |
| May 28, 2025 | 5,810 | 5,820 | 5,820 | 5,860 | 5,690 | 7,307 |
| May 27, 2025 | 5,910 | 5,810 | 5,810 | 5,910 | 5,760 | 3,401 |
| May 26, 2025 | 6,040 | 5,960 | 5,960 | 6,050 | 5,700 | 4,202 |
| May 23, 2025 | 5,850 | 5,930 | 5,930 | 5,930 | 5,800 | 2,025 |
| May 22, 2025 | 6,050 | 5,890 | 5,890 | 6,050 | 5,890 | 1,929 |