3,515.00
-30(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,550 | 3,545 | 3,545 | 3,550 | 3,505 | 1,775 |
| August 14, 2025 | 3,590 | 3,545 | 3,545 | 3,600 | 3,545 | 2,788 |
| August 13, 2025 | 3,655 | 3,590 | 3,590 | 3,655 | 3,590 | 3,156 |
| August 12, 2025 | 3,620 | 3,655 | 3,655 | 3,655 | 3,580 | 5,861 |
| August 11, 2025 | 3,690 | 3,615 | 3,615 | 3,695 | 3,600 | 3,851 |
| August 08, 2025 | 3,740 | 3,685 | 3,685 | 3,775 | 3,665 | 5,960 |
| August 07, 2025 | 3,775 | 3,740 | 3,740 | 3,775 | 3,705 | 3,955 |
| August 06, 2025 | 3,680 | 3,770 | 3,770 | 3,795 | 3,680 | 3,493 |
| August 05, 2025 | 3,725 | 3,680 | 3,680 | 3,765 | 3,655 | 5,712 |
| August 04, 2025 | 3,755 | 3,750 | 3,750 | 3,755 | 3,665 | 3,278 |
| August 01, 2025 | 3,675 | 3,755 | 3,755 | 3,755 | 3,630 | 6,066 |
| July 31, 2025 | 3,780 | 3,675 | 3,675 | 3,780 | 3,675 | 4,451 |
| July 30, 2025 | 3,770 | 3,780 | 3,780 | 3,790 | 3,760 | 919 |
| July 29, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,685 | 9,065 |
| July 28, 2025 | 3,865 | 3,750 | 3,750 | 3,970 | 3,710 | 27,198 |
| July 25, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,785 | 1,503 |
| July 24, 2025 | 3,905 | 3,830 | 3,830 | 3,905 | 3,800 | 2,843 |
| July 23, 2025 | 3,985 | 3,900 | 3,900 | 3,985 | 3,790 | 2,894 |
| July 22, 2025 | 3,835 | 3,835 | 3,835 | 4,050 | 3,775 | 5,094 |
| July 21, 2025 | 3,830 | 3,835 | 3,835 | 3,840 | 3,810 | 10,512 |
| July 18, 2025 | 3,930 | 3,845 | 3,845 | 3,930 | 3,815 | 5,075 |
| July 17, 2025 | 3,950 | 3,930 | 3,930 | 3,950 | 3,815 | 6,378 |
| July 16, 2025 | 3,960 | 3,950 | 3,950 | 3,960 | 3,870 | 5,920 |
| July 15, 2025 | 3,910 | 3,960 | 3,960 | 3,965 | 3,865 | 5,529 |
| July 14, 2025 | 4,040 | 3,960 | 3,960 | 4,040 | 3,915 | 6,229 |
| July 11, 2025 | 3,940 | 4,040 | 4,040 | 4,040 | 3,910 | 5,508 |
| July 10, 2025 | 3,900 | 3,970 | 3,970 | 3,980 | 3,845 | 4,201 |
| July 09, 2025 | 3,875 | 3,900 | 3,900 | 3,915 | 3,755 | 2,673 |
| July 08, 2025 | 3,820 | 3,855 | 3,855 | 3,855 | 3,765 | 6,708 |
| July 07, 2025 | 3,890 | 3,775 | 3,775 | 3,890 | 3,775 | 12,820 |
| July 04, 2025 | 3,905 | 3,890 | 3,890 | 3,905 | 3,840 | 52,408 |
| July 03, 2025 | 3,810 | 3,910 | 3,910 | 3,940 | 3,760 | 14,521 |
| July 02, 2025 | 3,855 | 3,810 | 3,810 | 4,550 | 3,720 | 208,416 |
| July 01, 2025 | 3,805 | 3,800 | 3,800 | 3,885 | 3,800 | 7,903 |
| June 30, 2025 | 3,805 | 3,805 | 3,805 | 3,880 | 3,805 | 568 |
| June 27, 2025 | 3,960 | 3,800 | 3,800 | 3,960 | 3,800 | 5,616 |
| June 26, 2025 | 4,060 | 3,960 | 3,960 | 4,060 | 3,800 | 7,775 |
| June 25, 2025 | 3,980 | 4,040 | 4,040 | 4,040 | 3,975 | 4,641 |
| June 24, 2025 | 3,970 | 3,975 | 3,975 | 4,035 | 3,870 | 7,388 |
| June 23, 2025 | 4,050 | 3,960 | 3,960 | 4,070 | 3,945 | 2,273 |
| June 20, 2025 | 4,090 | 4,050 | 4,050 | 4,130 | 3,960 | 12,591 |
| June 19, 2025 | 4,135 | 4,090 | 4,090 | 4,135 | 4,015 | 2,692 |
| June 18, 2025 | 3,990 | 4,110 | 4,110 | 4,120 | 3,835 | 5,125 |
| June 17, 2025 | 4,055 | 3,990 | 3,990 | 4,065 | 3,970 | 2,362 |
| June 16, 2025 | 4,070 | 4,055 | 4,055 | 4,095 | 4,020 | 2,405 |
| June 13, 2025 | 4,085 | 4,080 | 4,080 | 4,090 | 3,960 | 2,556 |
| June 12, 2025 | 4,020 | 4,075 | 4,075 | 4,090 | 4,000 | 5,223 |
| June 11, 2025 | 4,065 | 4,055 | 4,055 | 4,065 | 4,010 | 370 |
| June 10, 2025 | 3,955 | 4,065 | 4,065 | 4,065 | 3,910 | 3,295 |
| June 09, 2025 | 4,050 | 3,955 | 3,955 | 4,110 | 3,955 | 6,646 |
| June 05, 2025 | 4,020 | 4,065 | 4,065 | 4,065 | 3,980 | 3,673 |
| June 04, 2025 | 3,960 | 4,020 | 4,020 | 4,025 | 3,960 | 3,562 |
| June 02, 2025 | 3,965 | 3,955 | 3,955 | 4,060 | 3,950 | 8,179 |
| May 30, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 3,865 | 5,017 |
| May 29, 2025 | 4,040 | 4,000 | 4,000 | 4,040 | 3,955 | 4,813 |
| May 28, 2025 | 4,050 | 4,045 | 4,045 | 4,095 | 3,905 | 7,588 |
| May 27, 2025 | 4,100 | 4,095 | 4,095 | 4,130 | 3,990 | 10,466 |
| May 26, 2025 | 4,115 | 4,130 | 4,130 | 4,140 | 4,090 | 618 |
| May 23, 2025 | 4,055 | 4,145 | 4,145 | 4,145 | 4,010 | 2,107 |
| May 22, 2025 | 4,110 | 4,100 | 4,100 | 4,125 | 4,005 | 11,939 |