3,395.00
+45(+1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,345 | 3,395 | 3,395 | 3,407 | 3,325 | 534,963 |
| August 14, 2025 | 3,390 | 3,350 | 3,350 | 3,420 | 3,320 | 356,453 |
| August 13, 2025 | 3,425 | 3,385 | 3,385 | 3,430 | 3,335 | 538,374 |
| August 12, 2025 | 3,290 | 3,385 | 3,385 | 3,465 | 3,290 | 763,533 |
| August 11, 2025 | 3,325 | 3,305 | 3,305 | 3,325 | 3,245 | 467,975 |
| August 08, 2025 | 3,335 | 3,330 | 3,330 | 3,400 | 3,315 | 405,853 |
| August 07, 2025 | 3,355 | 3,330 | 3,330 | 3,355 | 3,275 | 535,241 |
| August 06, 2025 | 3,270 | 3,305 | 3,305 | 3,335 | 3,225 | 530,446 |
| August 05, 2025 | 3,245 | 3,280 | 3,280 | 3,345 | 3,245 | 887,335 |
| August 04, 2025 | 3,155 | 3,220 | 3,220 | 3,235 | 3,150 | 849,434 |
| August 01, 2025 | 3,335 | 3,155 | 3,155 | 3,350 | 3,145 | 1.76M |
| July 31, 2025 | 3,395 | 3,380 | 3,380 | 3,450 | 3,350 | 654,085 |
| July 30, 2025 | 3,455 | 3,380 | 3,380 | 3,470 | 3,360 | 1.11M |
| July 29, 2025 | 3,460 | 3,445 | 3,445 | 3,475 | 3,395 | 664,327 |
| July 28, 2025 | 3,685 | 3,460 | 3,460 | 3,685 | 3,440 | 1.72M |
| July 25, 2025 | 3,610 | 3,660 | 3,660 | 3,750 | 3,610 | 657,133 |
| July 24, 2025 | 3,750 | 3,645 | 3,645 | 3,810 | 3,625 | 998,431 |
| July 23, 2025 | 3,805 | 3,740 | 3,740 | 3,805 | 3,645 | 941,519 |
| July 22, 2025 | 3,845 | 3,780 | 3,780 | 3,885 | 3,750 | 1.26M |
| July 21, 2025 | 3,830 | 3,820 | 3,820 | 3,850 | 3,780 | 940,435 |
| July 18, 2025 | 3,960 | 3,875 | 3,875 | 3,970 | 3,760 | 1.88M |
| July 17, 2025 | 4,010 | 3,955 | 3,955 | 4,030 | 3,885 | 1.18M |
| July 16, 2025 | 4,055 | 3,995 | 3,995 | 4,095 | 3,925 | 1.58M |
| July 15, 2025 | 4,210 | 4,105 | 4,105 | 4,210 | 3,925 | 1.88M |
| July 14, 2025 | 4,115 | 4,195 | 4,195 | 4,240 | 4,045 | 2.47M |
| July 11, 2025 | 4,070 | 4,115 | 4,115 | 4,195 | 4,010 | 2.83M |
| July 10, 2025 | 3,995 | 4,025 | 4,025 | 4,130 | 3,880 | 2.79M |
| July 09, 2025 | 3,840 | 3,965 | 3,965 | 4,185 | 3,760 | 7.89M |
| July 08, 2025 | 3,445 | 3,760 | 3,760 | 3,830 | 3,445 | 3.41M |
| July 07, 2025 | 3,370 | 3,455 | 3,455 | 3,460 | 3,320 | 722,202 |
| July 04, 2025 | 3,585 | 3,415 | 3,415 | 3,605 | 3,390 | 2.14M |
| July 03, 2025 | 3,645 | 3,585 | 3,585 | 3,675 | 3,530 | 1.87M |
| July 02, 2025 | 3,845 | 3,625 | 3,625 | 3,850 | 3,595 | 2.69M |
| July 01, 2025 | 3,605 | 3,745 | 3,745 | 4,070 | 3,575 | 5.55M |
| June 30, 2025 | 3,615 | 3,585 | 3,585 | 3,640 | 3,570 | 408,674 |
| June 27, 2025 | 3,610 | 3,605 | 3,605 | 3,690 | 3,560 | 422,969 |
| June 26, 2025 | 3,730 | 3,610 | 3,610 | 3,730 | 3,540 | 933,733 |
| June 25, 2025 | 3,840 | 3,745 | 3,745 | 3,840 | 3,660 | 1.12M |
| June 24, 2025 | 3,665 | 3,760 | 3,760 | 3,765 | 3,630 | 1.38M |
| June 23, 2025 | 3,460 | 3,550 | 3,550 | 3,590 | 3,415 | 843,175 |
| June 20, 2025 | 3,505 | 3,535 | 3,535 | 3,555 | 3,460 | 565,264 |
| June 19, 2025 | 3,625 | 3,515 | 3,515 | 3,655 | 3,460 | 841,098 |
| June 18, 2025 | 3,570 | 3,605 | 3,605 | 3,645 | 3,545 | 768,223 |
| June 17, 2025 | 3,665 | 3,570 | 3,570 | 3,745 | 3,480 | 1.57M |
| June 16, 2025 | 3,445 | 3,575 | 3,575 | 3,575 | 3,425 | 782,116 |
| June 13, 2025 | 3,615 | 3,525 | 3,525 | 3,665 | 3,455 | 998,577 |
| June 12, 2025 | 3,530 | 3,590 | 3,590 | 3,735 | 3,500 | 1.51M |
| June 11, 2025 | 3,530 | 3,525 | 3,525 | 3,560 | 3,445 | 1.03M |
| June 10, 2025 | 3,640 | 3,525 | 3,525 | 3,650 | 3,285 | 1.7M |
| June 09, 2025 | 3,595 | 3,605 | 3,605 | 3,830 | 3,575 | 1.87M |
| June 05, 2025 | 3,620 | 3,505 | 3,505 | 3,625 | 3,440 | 1.17M |
| June 04, 2025 | 3,435 | 3,560 | 3,560 | 3,635 | 3,420 | 2.23M |
| June 02, 2025 | 3,380 | 3,340 | 3,340 | 3,440 | 3,270 | 1.41M |
| May 30, 2025 | 3,615 | 3,365 | 3,365 | 3,640 | 3,260 | 3.48M |
| May 29, 2025 | 2,990 | 3,445 | 3,445 | 3,470 | 2,980 | 4.9M |
| May 28, 2025 | 2,940 | 2,955 | 2,955 | 3,000 | 2,910 | 351,061 |
| May 27, 2025 | 2,995 | 2,905 | 2,905 | 2,995 | 2,875 | 440,301 |
| May 26, 2025 | 3,060 | 2,985 | 2,985 | 3,090 | 2,965 | 560,560 |
| May 23, 2025 | 2,985 | 3,030 | 3,030 | 3,090 | 2,950 | 838,872 |
| May 22, 2025 | 2,985 | 2,950 | 2,950 | 3,010 | 2,910 | 859,472 |