4,825.00
-65(-1.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,900 | 4,825 | 4,825 | 4,930 | 4,790 | 64,589 |
| August 14, 2025 | 4,865 | 4,890 | 4,890 | 4,900 | 4,850 | 50,715 |
| August 13, 2025 | 4,855 | 4,865 | 4,865 | 4,880 | 4,800 | 75,637 |
| August 12, 2025 | 4,880 | 4,855 | 4,855 | 4,940 | 4,855 | 76,136 |
| August 11, 2025 | 4,910 | 4,905 | 4,905 | 4,970 | 4,880 | 67,850 |
| August 08, 2025 | 4,875 | 4,910 | 4,910 | 4,945 | 4,870 | 83,876 |
| August 07, 2025 | 4,885 | 4,875 | 4,875 | 4,910 | 4,855 | 48,895 |
| August 06, 2025 | 4,940 | 4,890 | 4,890 | 4,940 | 4,820 | 56,733 |
| August 05, 2025 | 4,850 | 4,900 | 4,900 | 4,925 | 4,770 | 144,943 |
| August 04, 2025 | 4,695 | 4,745 | 4,745 | 4,750 | 4,625 | 50,442 |
| August 01, 2025 | 4,775 | 4,695 | 4,695 | 4,785 | 4,640 | 91,904 |
| July 31, 2025 | 4,820 | 4,775 | 4,775 | 4,860 | 4,760 | 76,083 |
| July 30, 2025 | 4,820 | 4,810 | 4,810 | 4,900 | 4,800 | 73,395 |
| July 29, 2025 | 4,870 | 4,820 | 4,820 | 4,905 | 4,815 | 84,252 |
| July 28, 2025 | 4,850 | 4,855 | 4,855 | 4,890 | 4,780 | 67,493 |
| July 25, 2025 | 4,860 | 4,850 | 4,850 | 4,915 | 4,820 | 76,120 |
| July 24, 2025 | 4,910 | 4,860 | 4,860 | 4,975 | 4,860 | 81,760 |
| July 23, 2025 | 5,010 | 4,935 | 4,935 | 5,040 | 4,920 | 74,098 |
| July 22, 2025 | 5,070 | 5,000 | 5,000 | 5,080 | 4,990 | 134,579 |
| July 21, 2025 | 4,970 | 5,040 | 5,040 | 5,070 | 4,945 | 172,859 |
| July 18, 2025 | 4,920 | 4,955 | 4,955 | 5,070 | 4,920 | 160,659 |
| July 17, 2025 | 5,000 | 4,910 | 4,910 | 5,080 | 4,855 | 198,820 |
| July 16, 2025 | 5,210 | 4,995 | 4,995 | 5,420 | 4,990 | 1.04M |
| July 15, 2025 | 5,060 | 4,995 | 4,995 | 5,090 | 4,995 | 312,909 |
| July 14, 2025 | 4,870 | 4,990 | 4,990 | 5,040 | 4,830 | 930,399 |
| July 11, 2025 | 4,785 | 4,765 | 4,765 | 4,860 | 4,715 | 142,592 |
| July 10, 2025 | 4,720 | 4,735 | 4,735 | 4,750 | 4,665 | 78,535 |
| July 09, 2025 | 4,700 | 4,715 | 4,715 | 4,730 | 4,670 | 75,578 |
| July 08, 2025 | 4,680 | 4,710 | 4,710 | 4,735 | 4,665 | 56,398 |
| July 07, 2025 | 4,650 | 4,695 | 4,695 | 4,760 | 4,640 | 60,832 |
| July 04, 2025 | 4,740 | 4,695 | 4,695 | 4,750 | 4,650 | 83,383 |
| July 03, 2025 | 4,660 | 4,740 | 4,740 | 4,785 | 4,660 | 85,845 |
| July 02, 2025 | 4,750 | 4,705 | 4,705 | 4,750 | 4,600 | 89,312 |
| July 01, 2025 | 4,630 | 4,690 | 4,690 | 4,750 | 4,630 | 67,081 |
| June 30, 2025 | 4,585 | 4,625 | 4,625 | 4,665 | 4,585 | 65,340 |
| June 27, 2025 | 4,705 | 4,615 | 4,615 | 4,735 | 4,615 | 101,138 |
| June 26, 2025 | 4,775 | 4,740 | 4,740 | 4,810 | 4,665 | 116,172 |
| June 25, 2025 | 4,890 | 4,770 | 4,770 | 4,890 | 4,755 | 114,642 |
| June 24, 2025 | 4,785 | 4,810 | 4,810 | 4,835 | 4,745 | 122,046 |
| June 23, 2025 | 4,840 | 4,735 | 4,735 | 4,865 | 4,700 | 154,823 |
| June 20, 2025 | 4,830 | 4,840 | 4,840 | 4,870 | 4,805 | 202,678 |
| June 19, 2025 | 4,790 | 4,795 | 4,795 | 4,820 | 4,750 | 83,827 |
| June 18, 2025 | 4,755 | 4,795 | 4,795 | 4,820 | 4,700 | 90,077 |
| June 17, 2025 | 4,845 | 4,775 | 4,775 | 4,875 | 4,750 | 151,500 |
| June 16, 2025 | 4,795 | 4,835 | 4,835 | 4,845 | 4,735 | 104,010 |
| June 13, 2025 | 4,850 | 4,795 | 4,795 | 4,910 | 4,760 | 173,333 |
| June 12, 2025 | 4,850 | 4,850 | 4,850 | 4,895 | 4,820 | 182,310 |
| June 11, 2025 | 4,875 | 4,840 | 4,840 | 4,875 | 4,795 | 147,883 |
| June 10, 2025 | 4,895 | 4,880 | 4,880 | 4,895 | 4,775 | 224,965 |
| June 09, 2025 | 4,790 | 4,845 | 4,845 | 4,850 | 4,695 | 286,291 |
| June 05, 2025 | 4,910 | 4,910 | 4,910 | 4,950 | 4,870 | 301,982 |
| June 04, 2025 | 4,810 | 4,845 | 4,845 | 4,860 | 4,685 | 187,921 |
| June 02, 2025 | 4,775 | 4,830 | 4,830 | 4,895 | 4,670 | 476,582 |
| May 30, 2025 | 4,640 | 4,600 | 4,600 | 4,650 | 4,585 | 91,257 |
| May 29, 2025 | 4,565 | 4,640 | 4,640 | 4,660 | 4,557 | 107,905 |
| May 28, 2025 | 4,520 | 4,565 | 4,565 | 4,610 | 4,510 | 118,836 |
| May 27, 2025 | 4,600 | 4,545 | 4,545 | 4,640 | 4,510 | 130,949 |
| May 26, 2025 | 4,590 | 4,620 | 4,620 | 4,640 | 4,555 | 96,580 |
| May 23, 2025 | 4,570 | 4,595 | 4,595 | 4,635 | 4,550 | 108,480 |
| May 22, 2025 | 4,690 | 4,570 | 4,570 | 4,690 | 4,525 | 186,742 |