2,965.00
-35(-1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,005 | 2,965 | 2,965 | 3,020 | 2,955 | 264,627 |
| August 14, 2025 | 3,020 | 3,000 | 3,000 | 3,025 | 2,995 | 131,012 |
| August 13, 2025 | 3,050 | 3,000 | 3,000 | 3,060 | 2,985 | 305,528 |
| August 12, 2025 | 3,025 | 3,040 | 3,040 | 3,090 | 3,025 | 287,017 |
| August 11, 2025 | 3,020 | 3,020 | 3,020 | 3,060 | 2,995 | 196,396 |
| August 08, 2025 | 3,035 | 3,020 | 3,020 | 3,055 | 3,000 | 230,115 |
| August 07, 2025 | 3,040 | 3,035 | 3,035 | 3,080 | 3,022 | 193,064 |
| August 06, 2025 | 3,020 | 3,050 | 3,050 | 3,065 | 3,020 | 114,874 |
| August 05, 2025 | 3,020 | 3,025 | 3,025 | 3,075 | 3,020 | 156,590 |
| August 04, 2025 | 2,995 | 3,015 | 3,015 | 3,040 | 2,955 | 193,643 |
| August 01, 2025 | 3,075 | 3,000 | 3,000 | 3,075 | 2,985 | 421,099 |
| July 31, 2025 | 3,070 | 3,075 | 3,075 | 3,120 | 3,030 | 306,620 |
| July 30, 2025 | 3,000 | 3,065 | 3,065 | 3,070 | 3,000 | 160,670 |
| July 29, 2025 | 3,010 | 3,025 | 3,025 | 3,055 | 2,985 | 242,060 |
| July 28, 2025 | 3,055 | 3,005 | 3,005 | 3,070 | 2,985 | 530,520 |
| July 25, 2025 | 3,045 | 3,065 | 3,065 | 3,105 | 3,035 | 312,402 |
| July 24, 2025 | 3,140 | 3,060 | 3,060 | 3,175 | 3,015 | 686,994 |
| July 23, 2025 | 3,090 | 3,160 | 3,160 | 3,165 | 3,085 | 477,638 |
| July 22, 2025 | 3,180 | 3,110 | 3,110 | 3,195 | 3,095 | 281,574 |
| July 21, 2025 | 3,200 | 3,180 | 3,180 | 3,200 | 3,135 | 259,441 |
| July 18, 2025 | 3,290 | 3,165 | 3,165 | 3,290 | 3,140 | 351,501 |
| July 17, 2025 | 3,275 | 3,235 | 3,235 | 3,275 | 3,155 | 304,716 |
| July 16, 2025 | 3,285 | 3,235 | 3,235 | 3,285 | 3,205 | 455,661 |
| July 15, 2025 | 3,325 | 3,285 | 3,285 | 3,325 | 3,260 | 407,882 |
| July 14, 2025 | 3,285 | 3,325 | 3,325 | 3,410 | 3,145 | 1.17M |
| July 11, 2025 | 3,385 | 3,285 | 3,285 | 3,385 | 3,235 | 1.18M |
| July 10, 2025 | 3,285 | 3,350 | 3,350 | 3,360 | 3,260 | 1.03M |
| July 09, 2025 | 3,220 | 3,265 | 3,265 | 3,285 | 3,210 | 787,283 |
| July 08, 2025 | 3,160 | 3,220 | 3,220 | 3,230 | 3,140 | 737,543 |
| July 07, 2025 | 3,130 | 3,160 | 3,160 | 3,180 | 3,110 | 838,056 |
| July 04, 2025 | 3,135 | 3,125 | 3,125 | 3,165 | 3,060 | 885,847 |
| July 03, 2025 | 3,020 | 3,120 | 3,120 | 3,135 | 2,995 | 1.55M |
| July 02, 2025 | 3,025 | 3,010 | 3,010 | 3,035 | 2,980 | 620,250 |
| July 01, 2025 | 2,865 | 3,020 | 3,020 | 3,025 | 2,865 | 1.96M |
| June 30, 2025 | 2,850 | 2,870 | 2,870 | 2,880 | 2,845 | 331,396 |
| June 27, 2025 | 2,870 | 2,855 | 2,855 | 2,875 | 2,815 | 401,059 |
| June 26, 2025 | 2,905 | 2,865 | 2,865 | 2,915 | 2,830 | 726,110 |
| June 25, 2025 | 2,925 | 2,900 | 2,900 | 2,930 | 2,890 | 355,596 |
| June 24, 2025 | 2,865 | 2,915 | 2,915 | 2,915 | 2,860 | 699,012 |
| June 23, 2025 | 2,900 | 2,855 | 2,855 | 2,900 | 2,850 | 716,894 |
| June 20, 2025 | 2,900 | 2,915 | 2,915 | 2,920 | 2,880 | 477,108 |
| June 19, 2025 | 2,900 | 2,900 | 2,900 | 2,930 | 2,880 | 511,336 |
| June 18, 2025 | 2,920 | 2,915 | 2,915 | 2,930 | 2,880 | 634,096 |
| June 17, 2025 | 2,955 | 2,915 | 2,915 | 2,970 | 2,880 | 1.15M |
| June 16, 2025 | 2,980 | 2,955 | 2,955 | 3,000 | 2,935 | 1.22M |
| June 13, 2025 | 2,950 | 2,940 | 2,940 | 2,975 | 2,900 | 1.18M |
| June 12, 2025 | 2,955 | 2,950 | 2,950 | 2,985 | 2,940 | 933,297 |
| June 11, 2025 | 2,915 | 2,950 | 2,950 | 2,955 | 2,902 | 830,180 |
| June 10, 2025 | 2,930 | 2,915 | 2,915 | 2,940 | 2,880 | 698,364 |
| June 09, 2025 | 2,940 | 2,935 | 2,935 | 2,955 | 2,885 | 1.21M |
| June 05, 2025 | 2,935 | 2,915 | 2,915 | 2,935 | 2,880 | 884,791 |
| June 04, 2025 | 2,850 | 2,915 | 2,915 | 2,925 | 2,850 | 812,243 |
| June 02, 2025 | 2,885 | 2,845 | 2,845 | 2,920 | 2,845 | 729,259 |
| May 30, 2025 | 2,850 | 2,875 | 2,875 | 2,920 | 2,840 | 995,539 |
| May 29, 2025 | 2,810 | 2,850 | 2,850 | 2,875 | 2,805 | 765,367 |
| May 28, 2025 | 2,780 | 2,810 | 2,810 | 2,810 | 2,770 | 722,078 |
| May 27, 2025 | 2,770 | 2,770 | 2,770 | 2,805 | 2,760 | 427,877 |
| May 26, 2025 | 2,735 | 2,770 | 2,770 | 2,770 | 2,725 | 614,963 |
| May 23, 2025 | 2,745 | 2,735 | 2,735 | 2,770 | 2,725 | 822,532 |
| May 22, 2025 | 2,750 | 2,745 | 2,745 | 2,760 | 2,720 | 479,716 |