3,995.00
+15(+0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,965 | 3,995 | 3,995 | 3,995 | 3,895 | 59,189 |
| September 05, 2025 | 4,015 | 3,980 | 3,980 | 4,025 | 3,940 | 57,727 |
| September 04, 2025 | 4,035 | 4,000 | 4,000 | 4,065 | 3,975 | 45,269 |
| September 03, 2025 | 3,995 | 4,030 | 4,030 | 4,060 | 3,975 | 36,661 |
| September 02, 2025 | 3,985 | 3,995 | 3,995 | 4,040 | 3,800 | 124,036 |
| September 01, 2025 | 4,100 | 3,985 | 3,985 | 4,100 | 3,955 | 112,126 |
| August 29, 2025 | 4,040 | 4,030 | 4,030 | 4,165 | 4,030 | 111,124 |
| August 28, 2025 | 4,145 | 4,065 | 4,065 | 4,165 | 4,010 | 92,209 |
| August 27, 2025 | 4,040 | 4,145 | 4,145 | 4,195 | 4,040 | 186,996 |
| August 26, 2025 | 4,040 | 4,035 | 4,035 | 4,095 | 4,005 | 72,975 |
| August 25, 2025 | 4,115 | 4,040 | 4,040 | 4,250 | 4,025 | 125,323 |
| August 22, 2025 | 4,190 | 4,115 | 4,115 | 4,255 | 4,110 | 345,716 |
| August 21, 2025 | 4,140 | 4,185 | 4,185 | 4,315 | 4,085 | 503,862 |
| August 20, 2025 | 3,880 | 4,140 | 4,140 | 4,145 | 3,875 | 530,893 |
| August 19, 2025 | 3,865 | 3,935 | 3,935 | 4,065 | 3,865 | 426,750 |
| August 18, 2025 | 3,800 | 3,855 | 3,855 | 3,880 | 3,740 | 209,687 |
| August 14, 2025 | 3,800 | 3,810 | 3,810 | 3,820 | 3,740 | 267,870 |
| August 13, 2025 | 3,630 | 3,765 | 3,765 | 3,765 | 3,630 | 383,354 |
| August 12, 2025 | 3,565 | 3,615 | 3,615 | 3,630 | 3,565 | 24,778 |
| August 11, 2025 | 3,600 | 3,590 | 3,590 | 3,620 | 3,570 | 31,814 |
| August 08, 2025 | 3,650 | 3,600 | 3,600 | 3,655 | 3,595 | 37,349 |
| August 07, 2025 | 3,620 | 3,630 | 3,630 | 3,635 | 3,580 | 45,603 |
| August 06, 2025 | 3,610 | 3,620 | 3,620 | 3,635 | 3,565 | 30,457 |
| August 05, 2025 | 3,580 | 3,605 | 3,605 | 3,690 | 3,580 | 23,729 |
| August 04, 2025 | 3,590 | 3,600 | 3,600 | 3,630 | 3,560 | 20,878 |
| August 01, 2025 | 3,685 | 3,590 | 3,590 | 3,685 | 3,560 | 129,372 |
| July 31, 2025 | 3,730 | 3,690 | 3,690 | 3,730 | 3,655 | 46,560 |
| July 30, 2025 | 3,620 | 3,680 | 3,680 | 3,690 | 3,610 | 65,102 |
| July 29, 2025 | 3,620 | 3,580 | 3,580 | 3,630 | 3,545 | 60,472 |
| July 28, 2025 | 3,695 | 3,615 | 3,615 | 3,710 | 3,610 | 108,368 |
| July 25, 2025 | 3,700 | 3,685 | 3,685 | 3,700 | 3,650 | 44,451 |
| July 24, 2025 | 3,730 | 3,680 | 3,680 | 3,735 | 3,655 | 138,736 |
| July 23, 2025 | 3,715 | 3,710 | 3,710 | 3,785 | 3,685 | 219,248 |
| July 22, 2025 | 3,750 | 3,680 | 3,680 | 3,765 | 3,675 | 88,887 |
| July 21, 2025 | 3,715 | 3,740 | 3,740 | 3,740 | 3,700 | 48,883 |
| July 18, 2025 | 3,770 | 3,715 | 3,715 | 3,770 | 3,700 | 95,489 |
| July 17, 2025 | 3,800 | 3,745 | 3,745 | 3,800 | 3,710 | 54,702 |
| July 16, 2025 | 3,805 | 3,755 | 3,755 | 3,830 | 3,740 | 136,660 |
| July 15, 2025 | 3,880 | 3,840 | 3,840 | 3,880 | 3,805 | 93,830 |
| July 14, 2025 | 3,840 | 3,840 | 3,840 | 3,885 | 3,815 | 214,059 |
| July 11, 2025 | 3,765 | 3,840 | 3,840 | 3,860 | 3,760 | 166,264 |
| July 10, 2025 | 3,725 | 3,760 | 3,760 | 3,760 | 3,725 | 72,641 |
| July 09, 2025 | 3,775 | 3,730 | 3,730 | 3,795 | 3,715 | 95,703 |
| July 08, 2025 | 3,740 | 3,760 | 3,760 | 3,765 | 3,700 | 100,839 |
| July 07, 2025 | 3,775 | 3,720 | 3,720 | 3,775 | 3,715 | 81,637 |
| July 04, 2025 | 3,810 | 3,775 | 3,775 | 3,855 | 3,775 | 133,052 |
| July 03, 2025 | 3,755 | 3,845 | 3,845 | 3,850 | 3,755 | 136,101 |
| July 02, 2025 | 3,785 | 3,790 | 3,790 | 3,800 | 3,745 | 71,721 |
| July 01, 2025 | 3,695 | 3,785 | 3,785 | 3,785 | 3,685 | 87,280 |
| June 30, 2025 | 3,745 | 3,695 | 3,695 | 3,745 | 3,670 | 68,048 |
| June 27, 2025 | 3,785 | 3,695 | 3,695 | 3,785 | 3,690 | 104,172 |
| June 26, 2025 | 3,850 | 3,790 | 3,790 | 3,850 | 3,740 | 136,479 |
| June 25, 2025 | 3,820 | 3,810 | 3,810 | 3,850 | 3,780 | 134,623 |
| June 24, 2025 | 3,700 | 3,775 | 3,775 | 3,780 | 3,700 | 76,713 |
| June 23, 2025 | 3,780 | 3,690 | 3,690 | 3,780 | 3,660 | 121,113 |
| June 20, 2025 | 3,800 | 3,775 | 3,775 | 3,805 | 3,760 | 110,024 |
| June 19, 2025 | 3,800 | 3,775 | 3,775 | 3,840 | 3,770 | 22,152 |
| June 18, 2025 | 3,765 | 3,800 | 3,800 | 3,830 | 3,745 | 96,777 |
| June 17, 2025 | 3,760 | 3,765 | 3,765 | 3,845 | 3,755 | 63,465 |
| June 16, 2025 | 3,770 | 3,770 | 3,770 | 3,780 | 3,715 | 59,042 |