4,185.00
-115(-2.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,275 | 4,185 | 4,185 | 4,275 | 4,155 | 103,280 |
| August 14, 2025 | 4,290 | 4,300 | 4,300 | 4,330 | 4,230 | 68,620 |
| August 13, 2025 | 4,335 | 4,240 | 4,240 | 4,335 | 4,205 | 59,532 |
| August 12, 2025 | 4,250 | 4,270 | 4,270 | 4,390 | 4,250 | 102,883 |
| August 11, 2025 | 4,285 | 4,280 | 4,280 | 4,340 | 4,245 | 52,387 |
| August 08, 2025 | 4,405 | 4,325 | 4,325 | 4,450 | 4,295 | 79,848 |
| August 07, 2025 | 4,415 | 4,405 | 4,405 | 4,460 | 4,335 | 122,876 |
| August 06, 2025 | 4,390 | 4,405 | 4,405 | 4,445 | 4,350 | 55,030 |
| August 05, 2025 | 4,280 | 4,385 | 4,385 | 4,430 | 4,280 | 121,534 |
| August 04, 2025 | 4,180 | 4,275 | 4,275 | 4,335 | 4,160 | 101,971 |
| August 01, 2025 | 4,490 | 4,180 | 4,180 | 4,500 | 4,180 | 277,595 |
| July 31, 2025 | 4,595 | 4,500 | 4,500 | 4,600 | 4,450 | 88,733 |
| July 30, 2025 | 4,610 | 4,540 | 4,540 | 4,635 | 4,525 | 130,406 |
| July 29, 2025 | 4,740 | 4,635 | 4,635 | 4,740 | 4,560 | 137,647 |
| July 28, 2025 | 4,865 | 4,700 | 4,700 | 4,880 | 4,600 | 288,415 |
| July 25, 2025 | 4,720 | 4,840 | 4,840 | 4,880 | 4,720 | 178,953 |
| July 24, 2025 | 4,795 | 4,730 | 4,730 | 5,020 | 4,705 | 267,855 |
| July 23, 2025 | 4,910 | 4,790 | 4,790 | 4,915 | 4,745 | 267,659 |
| July 22, 2025 | 4,975 | 4,935 | 4,935 | 5,100 | 4,805 | 321,680 |
| July 21, 2025 | 4,965 | 4,940 | 4,940 | 5,030 | 4,920 | 248,840 |
| July 18, 2025 | 5,200 | 4,965 | 4,965 | 5,220 | 4,945 | 727,372 |
| July 17, 2025 | 5,520 | 5,200 | 5,200 | 6,070 | 5,170 | 4.77M |
| July 16, 2025 | 5,650 | 5,410 | 5,410 | 5,660 | 5,230 | 1.05M |
| July 15, 2025 | 5,800 | 5,640 | 5,640 | 5,830 | 5,570 | 802,454 |
| July 14, 2025 | 5,760 | 5,790 | 5,790 | 5,920 | 5,740 | 1.64M |
| July 11, 2025 | 5,770 | 5,850 | 5,850 | 5,910 | 5,560 | 3.37M |
| July 10, 2025 | 4,700 | 5,630 | 5,630 | 6,010 | 4,630 | 19.35M |
| July 09, 2025 | 4,400 | 4,630 | 4,630 | 4,730 | 4,360 | 367,154 |
| July 08, 2025 | 4,160 | 4,375 | 4,375 | 4,425 | 4,160 | 253,760 |
| July 07, 2025 | 4,150 | 4,170 | 4,170 | 4,200 | 4,080 | 51,436 |
| July 04, 2025 | 4,285 | 4,150 | 4,150 | 4,335 | 4,135 | 123,169 |
| July 03, 2025 | 4,380 | 4,280 | 4,280 | 4,420 | 4,250 | 141,196 |
| July 02, 2025 | 4,415 | 4,365 | 4,365 | 4,425 | 4,245 | 106,921 |
| July 01, 2025 | 4,180 | 4,400 | 4,400 | 4,405 | 4,180 | 150,994 |
| June 30, 2025 | 4,185 | 4,200 | 4,200 | 4,420 | 4,155 | 76,004 |
| June 27, 2025 | 4,175 | 4,180 | 4,180 | 4,255 | 4,145 | 64,495 |
| June 26, 2025 | 4,315 | 4,205 | 4,205 | 4,340 | 4,145 | 112,330 |
| June 25, 2025 | 4,250 | 4,320 | 4,320 | 4,670 | 4,190 | 830,001 |
| June 24, 2025 | 4,180 | 4,230 | 4,230 | 4,305 | 4,160 | 92,227 |
| June 23, 2025 | 4,190 | 4,160 | 4,160 | 4,195 | 4,100 | 56,999 |
| June 20, 2025 | 4,260 | 4,200 | 4,200 | 4,275 | 4,165 | 54,281 |
| June 19, 2025 | 4,285 | 4,255 | 4,255 | 4,370 | 4,170 | 145,949 |
| June 18, 2025 | 4,350 | 4,270 | 4,270 | 4,380 | 4,260 | 119,706 |
| June 17, 2025 | 4,560 | 4,355 | 4,355 | 4,580 | 4,260 | 240,437 |
| June 16, 2025 | 4,500 | 4,470 | 4,470 | 4,500 | 4,305 | 155,646 |
| June 13, 2025 | 4,600 | 4,435 | 4,435 | 4,605 | 4,380 | 315,501 |
| June 12, 2025 | 4,320 | 4,595 | 4,595 | 4,650 | 4,320 | 607,368 |
| June 11, 2025 | 4,150 | 4,295 | 4,295 | 4,330 | 4,100 | 250,495 |
| June 10, 2025 | 4,170 | 4,125 | 4,125 | 4,190 | 4,050 | 188,080 |
| June 09, 2025 | 4,200 | 4,155 | 4,155 | 4,350 | 4,120 | 323,467 |
| June 05, 2025 | 4,220 | 4,175 | 4,175 | 4,220 | 4,090 | 140,231 |
| June 04, 2025 | 4,105 | 4,165 | 4,165 | 4,255 | 4,055 | 264,143 |
| June 02, 2025 | 4,205 | 4,005 | 4,005 | 4,225 | 3,975 | 246,713 |
| May 30, 2025 | 4,200 | 4,200 | 4,200 | 4,235 | 4,095 | 215,608 |
| May 29, 2025 | 3,890 | 4,200 | 4,200 | 4,215 | 3,890 | 578,317 |
| May 28, 2025 | 3,855 | 3,885 | 3,885 | 3,945 | 3,835 | 198,852 |
| May 27, 2025 | 3,890 | 3,855 | 3,855 | 3,930 | 3,810 | 153,907 |
| May 26, 2025 | 3,850 | 3,930 | 3,930 | 3,955 | 3,785 | 278,900 |
| May 23, 2025 | 3,735 | 3,795 | 3,795 | 3,845 | 3,700 | 171,152 |
| May 22, 2025 | 3,820 | 3,720 | 3,720 | 3,855 | 3,705 | 246,963 |