5,710.00
+165(+2.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,585 | 5,545 | 5,545 | 5,610 | 5,545 | 47,306 |
| August 14, 2025 | 5,550 | 5,585 | 5,585 | 5,615 | 5,510 | 172,531 |
| August 13, 2025 | 5,685 | 5,565 | 5,565 | 5,685 | 5,530 | 290,913 |
| August 12, 2025 | 5,650 | 5,745 | 5,745 | 5,830 | 5,650 | 683,319 |
| August 11, 2025 | 5,620 | 5,600 | 5,600 | 5,685 | 5,580 | 193,451 |
| August 08, 2025 | 5,785 | 5,590 | 5,590 | 5,785 | 5,570 | 424,731 |
| August 07, 2025 | 5,650 | 5,815 | 5,815 | 5,815 | 5,615 | 367,053 |
| August 06, 2025 | 5,570 | 5,615 | 5,615 | 5,630 | 5,570 | 123,469 |
| August 05, 2025 | 5,655 | 5,615 | 5,615 | 5,700 | 5,570 | 102,335 |
| August 04, 2025 | 5,500 | 5,610 | 5,610 | 5,695 | 5,500 | 195,375 |
| August 01, 2025 | 5,560 | 5,500 | 5,500 | 5,620 | 5,475 | 228,045 |
| July 31, 2025 | 5,655 | 5,660 | 5,660 | 5,685 | 5,620 | 166,001 |
| July 30, 2025 | 5,740 | 5,645 | 5,645 | 5,740 | 5,620 | 148,517 |
| July 29, 2025 | 5,675 | 5,730 | 5,730 | 5,735 | 5,575 | 136,399 |
| July 28, 2025 | 5,745 | 5,675 | 5,675 | 5,760 | 5,640 | 76,600 |
| July 25, 2025 | 5,650 | 5,715 | 5,715 | 5,725 | 5,620 | 94,407 |
| July 24, 2025 | 5,825 | 5,650 | 5,650 | 5,825 | 5,645 | 218,100 |
| July 23, 2025 | 5,975 | 5,805 | 5,805 | 5,975 | 5,727 | 223,986 |
| July 22, 2025 | 6,010 | 5,955 | 5,955 | 6,015 | 5,935 | 56,590 |
| July 21, 2025 | 5,960 | 6,010 | 6,010 | 6,050 | 5,960 | 110,685 |
| July 18, 2025 | 5,925 | 5,950 | 5,950 | 5,980 | 5,875 | 88,887 |
| July 17, 2025 | 5,985 | 5,905 | 5,905 | 5,985 | 5,780 | 276,800 |
| July 16, 2025 | 5,975 | 5,985 | 5,985 | 5,985 | 5,920 | 88,320 |
| July 15, 2025 | 5,975 | 5,975 | 5,975 | 6,025 | 5,960 | 65,658 |
| July 14, 2025 | 5,990 | 5,980 | 5,980 | 6,030 | 5,930 | 55,633 |
| July 11, 2025 | 6,010 | 6,000 | 6,000 | 6,070 | 5,960 | 113,749 |
| July 10, 2025 | 6,000 | 6,000 | 6,000 | 6,015 | 5,915 | 115,768 |
| July 09, 2025 | 6,050 | 6,005 | 6,005 | 6,095 | 5,965 | 187,038 |
| July 08, 2025 | 6,000 | 5,995 | 5,995 | 6,085 | 5,985 | 148,702 |
| July 07, 2025 | 6,015 | 5,955 | 5,955 | 6,030 | 5,930 | 158,556 |
| July 04, 2025 | 6,065 | 5,990 | 5,990 | 6,080 | 5,980 | 141,104 |
| July 03, 2025 | 6,005 | 6,020 | 6,020 | 6,120 | 6,005 | 374,497 |
| July 02, 2025 | 6,060 | 5,955 | 5,955 | 6,085 | 5,905 | 209,295 |
| July 01, 2025 | 6,040 | 6,040 | 6,040 | 6,085 | 6,015 | 211,033 |
| June 30, 2025 | 5,820 | 6,070 | 6,070 | 6,130 | 5,820 | 380,239 |
| June 27, 2025 | 5,885 | 5,805 | 5,805 | 5,885 | 5,745 | 94,682 |
| June 26, 2025 | 5,915 | 5,875 | 5,875 | 5,915 | 5,775 | 219,304 |
| June 25, 2025 | 6,065 | 5,970 | 5,970 | 6,065 | 5,890 | 297,548 |
| June 24, 2025 | 5,965 | 6,065 | 6,065 | 6,085 | 5,867 | 405,083 |
| June 23, 2025 | 5,830 | 5,915 | 5,915 | 5,915 | 5,725 | 236,629 |
| June 20, 2025 | 5,900 | 5,880 | 5,880 | 5,900 | 5,770 | 380,645 |
| June 19, 2025 | 5,910 | 5,865 | 5,865 | 5,910 | 5,765 | 344,478 |
| June 18, 2025 | 5,560 | 5,895 | 5,895 | 5,915 | 5,560 | 651,986 |
| June 17, 2025 | 5,615 | 5,600 | 5,600 | 5,685 | 5,560 | 248,609 |
| June 16, 2025 | 5,680 | 5,610 | 5,610 | 5,705 | 5,545 | 236,301 |
| June 13, 2025 | 5,870 | 5,690 | 5,690 | 5,870 | 5,630 | 370,871 |
| June 12, 2025 | 5,705 | 5,770 | 5,770 | 5,785 | 5,695 | 150,201 |
| June 11, 2025 | 5,710 | 5,725 | 5,725 | 5,750 | 5,670 | 276,921 |
| June 10, 2025 | 5,590 | 5,695 | 5,695 | 5,750 | 5,540 | 448,016 |
| June 09, 2025 | 5,490 | 5,515 | 5,515 | 5,545 | 5,445 | 181,523 |
| June 05, 2025 | 5,430 | 5,490 | 5,490 | 5,540 | 5,430 | 215,645 |
| June 04, 2025 | 5,450 | 5,425 | 5,425 | 5,460 | 5,385 | 171,383 |
| June 02, 2025 | 5,185 | 5,400 | 5,400 | 5,410 | 5,185 | 318,562 |
| May 30, 2025 | 5,240 | 5,180 | 5,180 | 5,280 | 5,160 | 49,024 |
| May 29, 2025 | 5,295 | 5,255 | 5,255 | 5,295 | 5,235 | 53,674 |
| May 28, 2025 | 5,240 | 5,280 | 5,280 | 5,365 | 5,240 | 107,887 |
| May 27, 2025 | 5,200 | 5,255 | 5,255 | 5,265 | 5,170 | 56,397 |
| May 26, 2025 | 5,155 | 5,215 | 5,215 | 5,220 | 5,145 | 110,727 |
| May 23, 2025 | 5,240 | 5,130 | 5,130 | 5,240 | 5,115 | 63,445 |
| May 22, 2025 | 5,220 | 5,235 | 5,235 | 5,290 | 5,210 | 62,070 |