4,365.00
-80(-1.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,430 | 4,365 | 4,365 | 4,430 | 4,340 | 56,641 |
| August 14, 2025 | 4,415 | 4,445 | 4,445 | 4,470 | 4,400 | 21,207 |
| August 13, 2025 | 4,430 | 4,450 | 4,450 | 4,480 | 4,350 | 40,620 |
| August 12, 2025 | 4,455 | 4,435 | 4,435 | 4,455 | 4,385 | 18,075 |
| August 11, 2025 | 4,430 | 4,420 | 4,420 | 4,465 | 4,380 | 22,592 |
| August 08, 2025 | 4,405 | 4,430 | 4,430 | 4,475 | 4,395 | 43,628 |
| August 07, 2025 | 4,420 | 4,405 | 4,405 | 4,450 | 4,360 | 33,207 |
| August 06, 2025 | 4,425 | 4,420 | 4,420 | 4,450 | 4,370 | 23,143 |
| August 05, 2025 | 4,385 | 4,430 | 4,430 | 4,430 | 4,385 | 35,674 |
| August 04, 2025 | 4,360 | 4,380 | 4,380 | 4,420 | 4,320 | 89,420 |
| August 01, 2025 | 4,435 | 4,360 | 4,360 | 4,465 | 4,345 | 79,954 |
| July 31, 2025 | 4,480 | 4,490 | 4,490 | 4,510 | 4,440 | 53,767 |
| July 30, 2025 | 4,480 | 4,480 | 4,480 | 4,490 | 4,450 | 24,062 |
| July 29, 2025 | 4,465 | 4,460 | 4,460 | 4,525 | 4,360 | 51,877 |
| July 28, 2025 | 4,535 | 4,460 | 4,460 | 4,550 | 4,435 | 65,840 |
| July 25, 2025 | 4,615 | 4,545 | 4,545 | 4,620 | 4,530 | 47,468 |
| July 24, 2025 | 4,660 | 4,615 | 4,615 | 4,710 | 4,590 | 52,724 |
| July 23, 2025 | 4,610 | 4,660 | 4,660 | 4,670 | 4,545 | 33,542 |
| July 22, 2025 | 4,640 | 4,610 | 4,610 | 4,670 | 4,565 | 43,773 |
| July 21, 2025 | 4,700 | 4,640 | 4,640 | 4,710 | 4,620 | 47,326 |
| July 18, 2025 | 4,780 | 4,700 | 4,700 | 4,795 | 4,645 | 70,708 |
| July 17, 2025 | 4,670 | 4,770 | 4,770 | 4,795 | 4,625 | 141,088 |
| July 16, 2025 | 4,690 | 4,685 | 4,685 | 4,720 | 4,625 | 40,579 |
| July 15, 2025 | 4,665 | 4,690 | 4,690 | 4,690 | 4,620 | 49,062 |
| July 14, 2025 | 4,690 | 4,665 | 4,665 | 4,705 | 4,640 | 39,785 |
| July 11, 2025 | 4,680 | 4,685 | 4,685 | 4,705 | 4,635 | 48,267 |
| July 10, 2025 | 4,655 | 4,675 | 4,675 | 4,690 | 4,630 | 54,229 |
| July 09, 2025 | 4,615 | 4,655 | 4,655 | 4,665 | 4,590 | 41,942 |
| July 08, 2025 | 4,560 | 4,605 | 4,605 | 4,620 | 4,535 | 58,539 |
| July 07, 2025 | 4,515 | 4,560 | 4,560 | 4,570 | 4,490 | 54,509 |
| July 04, 2025 | 4,600 | 4,525 | 4,525 | 4,600 | 4,500 | 28,222 |
| July 03, 2025 | 4,555 | 4,600 | 4,600 | 4,610 | 4,540 | 58,233 |
| July 02, 2025 | 4,550 | 4,555 | 4,555 | 4,565 | 4,475 | 48,406 |
| July 01, 2025 | 4,535 | 4,540 | 4,540 | 4,590 | 4,490 | 39,075 |
| June 30, 2025 | 4,525 | 4,515 | 4,515 | 4,545 | 4,480 | 31,701 |
| June 27, 2025 | 4,505 | 4,515 | 4,515 | 4,550 | 4,455 | 43,870 |
| June 26, 2025 | 4,610 | 4,530 | 4,530 | 4,610 | 4,500 | 52,276 |
| June 25, 2025 | 4,610 | 4,605 | 4,605 | 4,625 | 4,570 | 54,735 |
| June 24, 2025 | 4,520 | 4,600 | 4,600 | 4,620 | 4,520 | 69,884 |
| June 23, 2025 | 4,620 | 4,505 | 4,505 | 4,620 | 4,490 | 68,406 |
| June 20, 2025 | 4,575 | 4,620 | 4,620 | 4,650 | 4,555 | 71,696 |
| June 19, 2025 | 4,550 | 4,575 | 4,575 | 4,590 | 4,510 | 18,634 |
| June 18, 2025 | 4,540 | 4,550 | 4,550 | 4,575 | 4,500 | 33,921 |
| June 17, 2025 | 4,565 | 4,540 | 4,540 | 4,635 | 4,520 | 70,858 |
| June 16, 2025 | 4,565 | 4,565 | 4,565 | 4,575 | 4,495 | 38,318 |
| June 13, 2025 | 4,705 | 4,565 | 4,565 | 4,720 | 4,540 | 75,476 |
| June 12, 2025 | 4,695 | 4,705 | 4,705 | 4,715 | 4,670 | 43,800 |
| June 11, 2025 | 4,660 | 4,690 | 4,690 | 4,700 | 4,635 | 33,349 |
| June 10, 2025 | 4,700 | 4,670 | 4,670 | 4,740 | 4,600 | 44,436 |
| June 09, 2025 | 4,710 | 4,700 | 4,700 | 4,735 | 4,655 | 69,465 |
| June 05, 2025 | 4,715 | 4,680 | 4,680 | 4,760 | 4,640 | 93,216 |
| June 04, 2025 | 4,595 | 4,710 | 4,710 | 4,710 | 4,580 | 96,538 |
| June 02, 2025 | 4,610 | 4,590 | 4,590 | 4,630 | 4,535 | 49,969 |
| May 30, 2025 | 4,630 | 4,615 | 4,615 | 4,710 | 4,605 | 48,343 |
| May 29, 2025 | 4,615 | 4,630 | 4,630 | 4,640 | 4,580 | 50,627 |
| May 28, 2025 | 4,660 | 4,600 | 4,600 | 4,660 | 4,550 | 66,099 |
| May 27, 2025 | 4,695 | 4,600 | 4,600 | 4,700 | 4,565 | 50,336 |
| May 26, 2025 | 4,715 | 4,670 | 4,670 | 4,715 | 4,610 | 22,581 |
| May 23, 2025 | 4,700 | 4,655 | 4,655 | 4,715 | 4,610 | 60,497 |
| May 22, 2025 | 4,580 | 4,705 | 4,705 | 4,860 | 4,470 | 213,509 |