4,225.00
+65(+1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,210 | 4,225 | 4,225 | 4,230 | 4,205 | 524 |
| August 14, 2025 | 4,375 | 4,160 | 4,160 | 4,375 | 4,160 | 897 |
| August 13, 2025 | 4,230 | 4,250 | 4,250 | 4,270 | 4,230 | 82 |
| August 12, 2025 | 4,285 | 4,220 | 4,220 | 4,285 | 4,220 | 3,349 |
| August 11, 2025 | 4,285 | 4,285 | 4,285 | 4,285 | 4,285 | 3 |
| August 08, 2025 | 4,255 | 4,285 | 4,285 | 4,285 | 4,255 | 69 |
| August 07, 2025 | 4,260 | 4,235 | 4,235 | 4,270 | 4,235 | 1,294 |
| August 06, 2025 | 4,255 | 4,260 | 4,260 | 4,295 | 4,255 | 175 |
| August 05, 2025 | 4,260 | 4,330 | 4,330 | 4,330 | 4,250 | 602 |
| August 04, 2025 | 4,250 | 4,350 | 4,350 | 4,350 | 4,250 | 1,904 |
| August 01, 2025 | 4,345 | 4,115 | 4,115 | 4,350 | 4,025 | 2,296 |
| July 31, 2025 | 4,325 | 4,390 | 4,390 | 4,390 | 4,325 | 2,977 |
| July 30, 2025 | 4,445 | 4,450 | 4,450 | 4,450 | 4,445 | 96 |
| July 29, 2025 | 4,440 | 4,355 | 4,355 | 4,440 | 4,345 | 2,289 |
| July 28, 2025 | 4,520 | 4,535 | 4,535 | 4,540 | 4,515 | 1,966 |
| July 25, 2025 | 4,475 | 4,500 | 4,500 | 4,500 | 4,395 | 855 |
| July 24, 2025 | 4,470 | 4,390 | 4,390 | 4,480 | 4,340 | 1,071 |
| July 23, 2025 | 4,285 | 4,450 | 4,450 | 4,455 | 4,285 | 4,282 |
| July 22, 2025 | 4,240 | 4,250 | 4,250 | 4,350 | 4,240 | 555 |
| July 21, 2025 | 4,210 | 4,220 | 4,220 | 4,340 | 4,210 | 1,260 |
| July 18, 2025 | 4,330 | 4,240 | 4,240 | 4,345 | 4,240 | 525 |
| July 17, 2025 | 4,325 | 4,330 | 4,330 | 4,345 | 4,325 | 604 |
| July 16, 2025 | 4,240 | 4,300 | 4,300 | 4,300 | 4,240 | 834 |
| July 15, 2025 | 4,300 | 4,240 | 4,240 | 4,300 | 4,235 | 324 |
| July 14, 2025 | 4,270 | 4,285 | 4,285 | 4,290 | 4,250 | 2,380 |
| July 11, 2025 | 4,285 | 4,250 | 4,250 | 4,285 | 4,250 | 371 |
| July 10, 2025 | 4,300 | 4,245 | 4,245 | 4,300 | 4,240 | 794 |
| July 09, 2025 | 4,200 | 4,280 | 4,280 | 4,295 | 4,200 | 1,604 |
| July 08, 2025 | 4,120 | 4,140 | 4,140 | 4,200 | 4,120 | 5,045 |
| July 07, 2025 | 4,260 | 4,050 | 4,050 | 4,260 | 3,930 | 4,941 |
| July 04, 2025 | 4,200 | 4,210 | 4,210 | 4,245 | 4,200 | 2,359 |
| July 03, 2025 | 4,250 | 4,200 | 4,200 | 4,260 | 4,200 | 846 |
| July 02, 2025 | 4,260 | 4,225 | 4,225 | 4,260 | 4,225 | 420 |
| July 01, 2025 | 4,280 | 4,260 | 4,260 | 4,280 | 4,215 | 679 |
| June 30, 2025 | 4,290 | 4,275 | 4,275 | 4,290 | 4,235 | 139 |
| June 27, 2025 | 4,200 | 4,230 | 4,230 | 4,230 | 4,200 | 1,114 |
| June 26, 2025 | 4,280 | 4,105 | 4,105 | 4,285 | 4,100 | 1,655 |
| June 25, 2025 | 4,290 | 4,210 | 4,210 | 4,290 | 4,210 | 708 |
| June 24, 2025 | 4,305 | 4,290 | 4,290 | 4,305 | 4,290 | 992 |
| June 23, 2025 | 4,210 | 4,310 | 4,310 | 4,310 | 4,210 | 564 |
| June 20, 2025 | 4,190 | 4,330 | 4,330 | 4,330 | 4,165 | 3,424 |
| June 19, 2025 | 4,200 | 4,190 | 4,190 | 4,215 | 4,150 | 369 |
| June 18, 2025 | 4,200 | 4,155 | 4,155 | 4,220 | 4,130 | 4,455 |
| June 17, 2025 | 4,185 | 4,165 | 4,165 | 4,255 | 4,165 | 3,862 |
| June 16, 2025 | 4,195 | 4,265 | 4,265 | 4,265 | 4,195 | 675 |
| June 13, 2025 | 4,260 | 4,215 | 4,215 | 4,265 | 4,175 | 3,490 |
| June 12, 2025 | 4,270 | 4,270 | 4,270 | 4,270 | 4,210 | 2,757 |
| June 11, 2025 | 4,285 | 4,265 | 4,265 | 4,285 | 4,205 | 3,439 |
| June 10, 2025 | 4,330 | 4,250 | 4,250 | 4,335 | 4,185 | 6,862 |
| June 09, 2025 | 4,225 | 4,240 | 4,240 | 4,265 | 4,180 | 4,374 |
| June 05, 2025 | 4,320 | 4,230 | 4,230 | 4,325 | 4,205 | 3,138 |
| June 04, 2025 | 4,160 | 4,320 | 4,320 | 4,320 | 4,160 | 1,781 |
| June 02, 2025 | 4,145 | 4,240 | 4,240 | 4,240 | 4,110 | 1,541 |
| May 30, 2025 | 4,180 | 4,070 | 4,070 | 4,180 | 4,060 | 6,704 |
| May 29, 2025 | 4,150 | 4,165 | 4,165 | 4,165 | 4,115 | 3,459 |
| May 28, 2025 | 4,120 | 4,125 | 4,125 | 4,155 | 4,120 | 1,093 |
| May 27, 2025 | 4,150 | 4,155 | 4,155 | 4,155 | 4,120 | 1,832 |
| May 26, 2025 | 4,100 | 4,120 | 4,120 | 4,150 | 4,100 | 2,129 |
| May 23, 2025 | 4,115 | 4,115 | 4,115 | 4,115 | 4,100 | 1,666 |
| May 22, 2025 | 4,250 | 4,100 | 4,100 | 4,250 | 4,080 | 10,341 |