4,960.00
+45(+0.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,975 | 4,960 | 4,960 | 5,000 | 4,925 | 63,901 |
| August 21, 2025 | 4,950 | 4,915 | 4,915 | 4,960 | 4,880 | 46,089 |
| August 20, 2025 | 5,010 | 4,935 | 4,935 | 5,010 | 4,845 | 105,943 |
| August 19, 2025 | 5,080 | 4,995 | 4,995 | 5,090 | 4,850 | 39,069 |
| August 18, 2025 | 5,100 | 5,070 | 5,070 | 5,130 | 5,030 | 40,695 |
| August 14, 2025 | 5,130 | 5,070 | 5,070 | 5,140 | 5,020 | 49,312 |
| August 13, 2025 | 5,000 | 4,980 | 4,980 | 5,030 | 4,940 | 103,297 |
| August 12, 2025 | 5,100 | 4,990 | 4,990 | 5,100 | 4,970 | 87,324 |
| August 11, 2025 | 5,150 | 5,060 | 5,060 | 5,150 | 5,020 | 84,529 |
| August 08, 2025 | 5,130 | 5,110 | 5,110 | 5,240 | 5,080 | 59,403 |
| August 07, 2025 | 5,090 | 5,130 | 5,130 | 5,150 | 5,080 | 42,791 |
| August 06, 2025 | 5,100 | 5,080 | 5,080 | 5,160 | 5,050 | 90,250 |
| August 05, 2025 | 5,150 | 5,080 | 5,080 | 5,150 | 5,060 | 36,278 |
| August 04, 2025 | 5,000 | 5,020 | 5,020 | 5,080 | 4,925 | 76,763 |
| August 01, 2025 | 5,180 | 5,000 | 5,000 | 5,220 | 4,970 | 146,458 |
| July 31, 2025 | 5,190 | 5,170 | 5,170 | 5,260 | 5,110 | 113,420 |
| July 30, 2025 | 5,250 | 5,170 | 5,170 | 5,280 | 5,110 | 68,663 |
| July 29, 2025 | 5,180 | 5,150 | 5,150 | 5,180 | 5,060 | 147,958 |
| July 28, 2025 | 5,220 | 5,140 | 5,140 | 5,240 | 5,080 | 210,396 |
| July 25, 2025 | 5,350 | 5,270 | 5,270 | 5,370 | 5,200 | 81,063 |
| July 24, 2025 | 5,420 | 5,310 | 5,310 | 5,490 | 5,220 | 154,341 |
| July 23, 2025 | 5,560 | 5,410 | 5,410 | 5,560 | 5,300 | 135,717 |
| July 22, 2025 | 5,720 | 5,500 | 5,500 | 5,720 | 5,490 | 242,970 |
| July 21, 2025 | 5,800 | 5,720 | 5,720 | 5,810 | 5,630 | 98,579 |
| July 18, 2025 | 5,730 | 5,730 | 5,730 | 5,780 | 5,580 | 140,741 |
| July 17, 2025 | 5,760 | 5,710 | 5,710 | 5,810 | 5,590 | 162,150 |
| July 16, 2025 | 5,860 | 5,730 | 5,730 | 5,860 | 5,630 | 166,458 |
| July 15, 2025 | 6,030 | 5,840 | 5,840 | 6,030 | 5,800 | 161,935 |
| July 14, 2025 | 6,000 | 5,960 | 5,960 | 6,000 | 5,840 | 104,253 |
| July 11, 2025 | 6,070 | 6,020 | 6,020 | 6,070 | 5,900 | 192,448 |
| July 10, 2025 | 6,020 | 6,070 | 6,070 | 6,070 | 5,950 | 102,898 |
| July 09, 2025 | 6,070 | 6,010 | 6,010 | 6,170 | 5,890 | 360,511 |
| July 08, 2025 | 5,810 | 6,020 | 6,020 | 6,040 | 5,740 | 377,992 |
| July 07, 2025 | 5,980 | 5,790 | 5,790 | 6,100 | 5,640 | 726,796 |
| July 04, 2025 | 5,660 | 5,550 | 5,550 | 5,670 | 5,480 | 98,108 |
| July 03, 2025 | 5,630 | 5,680 | 5,680 | 5,700 | 5,570 | 89,515 |
| July 02, 2025 | 5,620 | 5,560 | 5,560 | 5,720 | 5,480 | 219,701 |
| July 01, 2025 | 5,420 | 5,580 | 5,580 | 5,750 | 5,350 | 317,961 |
| June 30, 2025 | 5,320 | 5,280 | 5,280 | 5,350 | 5,240 | 93,448 |
| June 27, 2025 | 5,270 | 5,220 | 5,220 | 5,270 | 5,150 | 52,787 |
| June 26, 2025 | 5,370 | 5,230 | 5,230 | 5,420 | 5,170 | 162,873 |
| June 25, 2025 | 5,400 | 5,420 | 5,420 | 5,520 | 5,360 | 103,913 |
| June 24, 2025 | 5,450 | 5,420 | 5,420 | 5,550 | 5,370 | 82,423 |
| June 23, 2025 | 5,480 | 5,390 | 5,390 | 5,480 | 5,370 | 85,287 |
| June 20, 2025 | 5,610 | 5,560 | 5,560 | 5,620 | 5,460 | 100,978 |
| June 19, 2025 | 5,520 | 5,500 | 5,500 | 5,620 | 5,460 | 110,244 |
| June 18, 2025 | 5,640 | 5,500 | 5,500 | 5,640 | 5,440 | 76,215 |
| June 17, 2025 | 5,610 | 5,530 | 5,530 | 5,740 | 5,430 | 364,943 |
| June 16, 2025 | 5,290 | 5,480 | 5,480 | 5,530 | 5,250 | 121,817 |
| June 13, 2025 | 5,560 | 5,340 | 5,340 | 5,570 | 5,310 | 145,809 |
| June 12, 2025 | 5,490 | 5,450 | 5,450 | 5,580 | 5,430 | 93,358 |
| June 11, 2025 | 5,540 | 5,550 | 5,550 | 5,570 | 5,410 | 143,543 |
| June 10, 2025 | 5,400 | 5,310 | 5,310 | 5,430 | 5,270 | 89,467 |
| June 09, 2025 | 5,160 | 5,380 | 5,380 | 5,470 | 5,160 | 183,872 |
| June 05, 2025 | 5,240 | 5,150 | 5,150 | 5,240 | 5,080 | 41,060 |
| June 04, 2025 | 5,220 | 5,190 | 5,190 | 5,220 | 5,120 | 31,580 |
| June 02, 2025 | 5,170 | 5,160 | 5,160 | 5,240 | 5,100 | 48,292 |
| May 30, 2025 | 5,100 | 5,160 | 5,160 | 5,190 | 5,040 | 75,993 |
| May 29, 2025 | 4,950 | 5,040 | 5,040 | 5,070 | 4,835 | 68,604 |
| May 28, 2025 | 4,810 | 4,870 | 4,870 | 5,000 | 4,800 | 72,606 |