4,505.00
+10(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,505 | 4,505 | 4,505 | 4,540 | 4,485 | 243,868 |
| August 14, 2025 | 4,500 | 4,495 | 4,495 | 4,575 | 4,465 | 592,208 |
| August 13, 2025 | 4,520 | 4,505 | 4,505 | 4,870 | 4,430 | 1.67M |
| August 12, 2025 | 4,470 | 4,470 | 4,470 | 4,535 | 4,465 | 154,404 |
| August 11, 2025 | 4,490 | 4,465 | 4,465 | 4,515 | 4,460 | 159,900 |
| August 08, 2025 | 4,530 | 4,500 | 4,500 | 4,550 | 4,485 | 196,845 |
| August 07, 2025 | 4,545 | 4,515 | 4,515 | 4,575 | 4,475 | 301,565 |
| August 06, 2025 | 4,455 | 4,540 | 4,540 | 4,580 | 4,445 | 199,275 |
| August 05, 2025 | 4,470 | 4,455 | 4,455 | 4,545 | 4,445 | 261,388 |
| August 04, 2025 | 4,435 | 4,440 | 4,440 | 4,465 | 4,400 | 246,445 |
| August 01, 2025 | 4,565 | 4,435 | 4,435 | 4,565 | 4,430 | 299,981 |
| July 31, 2025 | 4,620 | 4,570 | 4,570 | 4,635 | 4,545 | 262,667 |
| July 30, 2025 | 4,490 | 4,600 | 4,600 | 4,620 | 4,485 | 229,098 |
| July 29, 2025 | 4,490 | 4,510 | 4,510 | 4,525 | 4,450 | 287,109 |
| July 28, 2025 | 4,600 | 4,485 | 4,485 | 4,600 | 4,470 | 222,800 |
| July 25, 2025 | 4,535 | 4,580 | 4,580 | 4,615 | 4,535 | 270,419 |
| July 24, 2025 | 4,660 | 4,565 | 4,565 | 4,680 | 4,530 | 367,195 |
| July 23, 2025 | 4,720 | 4,635 | 4,635 | 4,740 | 4,600 | 427,094 |
| July 22, 2025 | 4,775 | 4,705 | 4,705 | 4,785 | 4,685 | 429,772 |
| July 21, 2025 | 4,815 | 4,745 | 4,745 | 4,815 | 4,735 | 300,534 |
| July 18, 2025 | 4,780 | 4,800 | 4,800 | 4,825 | 4,735 | 277,894 |
| July 17, 2025 | 4,890 | 4,765 | 4,765 | 4,900 | 4,700 | 549,890 |
| July 16, 2025 | 4,800 | 4,880 | 4,880 | 5,070 | 4,765 | 961,817 |
| July 15, 2025 | 4,820 | 4,785 | 4,785 | 4,820 | 4,745 | 420,269 |
| July 14, 2025 | 4,780 | 4,810 | 4,810 | 4,810 | 4,700 | 341,407 |
| July 11, 2025 | 4,790 | 4,780 | 4,780 | 4,805 | 4,745 | 306,935 |
| July 10, 2025 | 4,810 | 4,755 | 4,755 | 4,820 | 4,725 | 561,435 |
| July 09, 2025 | 4,655 | 4,810 | 4,810 | 4,870 | 4,645 | 1.22M |
| July 08, 2025 | 4,575 | 4,610 | 4,610 | 4,630 | 4,575 | 349,510 |
| July 07, 2025 | 4,585 | 4,615 | 4,615 | 4,620 | 4,505 | 246,212 |
| July 04, 2025 | 4,660 | 4,600 | 4,600 | 4,690 | 4,580 | 334,114 |
| July 03, 2025 | 4,695 | 4,660 | 4,660 | 4,695 | 4,630 | 447,908 |
| July 02, 2025 | 4,720 | 4,725 | 4,725 | 4,725 | 4,615 | 631,400 |
| July 01, 2025 | 4,520 | 4,645 | 4,645 | 4,725 | 4,520 | 1.22M |
| June 30, 2025 | 4,495 | 4,480 | 4,480 | 4,560 | 4,480 | 297,832 |
| June 27, 2025 | 4,550 | 4,445 | 4,445 | 4,555 | 4,440 | 359,402 |
| June 26, 2025 | 4,590 | 4,525 | 4,525 | 4,595 | 4,460 | 447,641 |
| June 25, 2025 | 4,655 | 4,590 | 4,590 | 4,660 | 4,525 | 722,121 |
| June 24, 2025 | 4,670 | 4,640 | 4,640 | 4,690 | 4,560 | 762,562 |
| June 23, 2025 | 4,370 | 4,600 | 4,600 | 4,725 | 4,320 | 1.75M |
| June 20, 2025 | 4,300 | 4,380 | 4,380 | 4,395 | 4,275 | 641,870 |
| June 19, 2025 | 4,300 | 4,285 | 4,285 | 4,345 | 4,245 | 343,729 |
| June 18, 2025 | 4,255 | 4,265 | 4,265 | 4,295 | 4,235 | 276,095 |
| June 17, 2025 | 4,330 | 4,275 | 4,275 | 4,345 | 4,250 | 483,589 |
| June 16, 2025 | 4,325 | 4,305 | 4,305 | 4,325 | 4,245 | 377,317 |
| June 13, 2025 | 4,395 | 4,325 | 4,325 | 4,395 | 4,275 | 748,207 |
| June 12, 2025 | 4,330 | 4,365 | 4,365 | 4,400 | 4,285 | 2.47M |
| June 11, 2025 | 4,330 | 4,325 | 4,325 | 4,380 | 4,295 | 557,001 |
| June 10, 2025 | 4,390 | 4,330 | 4,330 | 4,390 | 4,305 | 578,161 |
| June 09, 2025 | 4,280 | 4,370 | 4,370 | 4,425 | 4,265 | 867,588 |
| June 05, 2025 | 4,250 | 4,240 | 4,240 | 4,275 | 4,205 | 1.02M |
| June 04, 2025 | 4,105 | 4,235 | 4,235 | 4,300 | 4,105 | 1.24M |
| June 02, 2025 | 4,130 | 4,095 | 4,095 | 4,140 | 4,090 | 379,666 |
| May 30, 2025 | 4,170 | 4,135 | 4,135 | 4,180 | 4,125 | 443,263 |
| May 29, 2025 | 4,075 | 4,170 | 4,170 | 4,200 | 4,065 | 584,175 |
| May 28, 2025 | 4,030 | 4,045 | 4,045 | 4,065 | 4,005 | 383,377 |
| May 27, 2025 | 3,980 | 4,020 | 4,020 | 4,065 | 3,980 | 196,735 |
| May 26, 2025 | 3,970 | 4,015 | 4,015 | 4,015 | 3,950 | 281,141 |
| May 23, 2025 | 3,945 | 3,940 | 3,940 | 3,965 | 3,915 | 236,702 |
| May 22, 2025 | 3,980 | 3,925 | 3,925 | 3,990 | 3,920 | 490,269 |