4,760.00
-35(-0.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,795 | 4,760 | 4,760 | 4,800 | 4,665 | 87,927 |
| August 14, 2025 | 4,760 | 4,795 | 4,795 | 4,850 | 4,740 | 88,692 |
| August 13, 2025 | 4,750 | 4,795 | 4,795 | 4,850 | 4,735 | 172,363 |
| August 12, 2025 | 4,755 | 4,755 | 4,755 | 4,805 | 4,690 | 80,188 |
| August 11, 2025 | 4,715 | 4,735 | 4,735 | 4,740 | 4,690 | 49,028 |
| August 08, 2025 | 4,700 | 4,750 | 4,750 | 4,760 | 4,700 | 70,010 |
| August 07, 2025 | 4,705 | 4,710 | 4,710 | 4,735 | 4,695 | 37,572 |
| August 06, 2025 | 4,730 | 4,725 | 4,725 | 4,745 | 4,700 | 39,966 |
| August 05, 2025 | 4,660 | 4,740 | 4,740 | 4,760 | 4,660 | 88,107 |
| August 04, 2025 | 4,650 | 4,675 | 4,675 | 4,675 | 4,550 | 92,056 |
| August 01, 2025 | 4,720 | 4,685 | 4,685 | 4,720 | 4,570 | 151,019 |
| July 31, 2025 | 4,700 | 4,735 | 4,735 | 4,740 | 4,685 | 66,070 |
| July 30, 2025 | 4,660 | 4,705 | 4,705 | 4,720 | 4,660 | 67,348 |
| July 29, 2025 | 4,720 | 4,660 | 4,660 | 4,750 | 4,620 | 83,875 |
| July 28, 2025 | 4,805 | 4,720 | 4,720 | 4,830 | 4,720 | 128,075 |
| July 25, 2025 | 4,835 | 4,830 | 4,830 | 4,835 | 4,780 | 53,836 |
| July 24, 2025 | 4,845 | 4,840 | 4,840 | 4,885 | 4,790 | 93,161 |
| July 23, 2025 | 4,830 | 4,845 | 4,845 | 4,865 | 4,765 | 115,272 |
| July 22, 2025 | 4,865 | 4,825 | 4,825 | 4,900 | 4,770 | 173,076 |
| July 21, 2025 | 4,950 | 4,880 | 4,880 | 4,950 | 4,870 | 135,095 |
| July 18, 2025 | 5,060 | 4,955 | 4,955 | 5,060 | 4,930 | 238,741 |
| July 17, 2025 | 4,840 | 5,060 | 5,060 | 5,060 | 4,815 | 633,194 |
| July 16, 2025 | 4,930 | 4,855 | 4,855 | 4,930 | 4,815 | 149,189 |
| July 15, 2025 | 4,935 | 4,930 | 4,930 | 4,940 | 4,885 | 90,021 |
| July 14, 2025 | 4,955 | 4,935 | 4,935 | 4,975 | 4,875 | 151,051 |
| July 11, 2025 | 4,945 | 4,955 | 4,955 | 5,000 | 4,930 | 184,674 |
| July 10, 2025 | 4,930 | 4,945 | 4,945 | 4,985 | 4,880 | 155,465 |
| July 09, 2025 | 4,920 | 4,905 | 4,905 | 4,925 | 4,855 | 97,217 |
| July 08, 2025 | 4,910 | 4,920 | 4,920 | 4,940 | 4,870 | 107,038 |
| July 07, 2025 | 4,825 | 4,925 | 4,925 | 4,980 | 4,825 | 255,483 |
| July 04, 2025 | 4,940 | 4,840 | 4,840 | 4,945 | 4,815 | 129,156 |
| July 03, 2025 | 4,985 | 4,935 | 4,935 | 4,995 | 4,905 | 228,697 |
| July 02, 2025 | 4,865 | 4,985 | 4,985 | 4,985 | 4,795 | 369,699 |
| July 01, 2025 | 4,815 | 4,865 | 4,865 | 4,890 | 4,795 | 192,141 |
| June 30, 2025 | 4,815 | 4,795 | 4,795 | 4,905 | 4,750 | 115,663 |
| June 27, 2025 | 4,820 | 4,770 | 4,770 | 4,830 | 4,720 | 114,039 |
| June 26, 2025 | 4,815 | 4,830 | 4,830 | 4,830 | 4,695 | 186,849 |
| June 25, 2025 | 4,775 | 4,820 | 4,820 | 4,830 | 4,750 | 69,371 |
| June 24, 2025 | 4,745 | 4,775 | 4,775 | 4,780 | 4,710 | 114,886 |
| June 23, 2025 | 4,795 | 4,695 | 4,695 | 4,810 | 4,685 | 146,352 |
| June 20, 2025 | 4,775 | 4,810 | 4,810 | 4,845 | 4,750 | 77,343 |
| June 19, 2025 | 4,835 | 4,770 | 4,770 | 4,835 | 4,770 | 73,253 |
| June 18, 2025 | 4,800 | 4,830 | 4,830 | 4,880 | 4,770 | 76,493 |
| June 17, 2025 | 4,760 | 4,810 | 4,810 | 4,865 | 4,735 | 111,974 |
| June 16, 2025 | 4,765 | 4,765 | 4,765 | 4,785 | 4,675 | 94,291 |
| June 13, 2025 | 4,920 | 4,765 | 4,765 | 4,935 | 4,750 | 162,866 |
| June 12, 2025 | 4,945 | 4,930 | 4,930 | 4,945 | 4,890 | 111,903 |
| June 11, 2025 | 4,885 | 4,940 | 4,940 | 4,950 | 4,875 | 161,226 |
| June 10, 2025 | 4,885 | 4,885 | 4,885 | 4,900 | 4,825 | 121,382 |
| June 09, 2025 | 4,800 | 4,885 | 4,885 | 4,895 | 4,755 | 171,496 |
| June 05, 2025 | 4,900 | 4,820 | 4,820 | 4,905 | 4,810 | 156,259 |
| June 04, 2025 | 4,915 | 4,900 | 4,900 | 4,945 | 4,850 | 137,278 |
| June 02, 2025 | 4,930 | 4,870 | 4,870 | 4,930 | 4,845 | 107,869 |
| May 30, 2025 | 4,910 | 4,900 | 4,900 | 4,950 | 4,840 | 223,410 |
| May 29, 2025 | 4,810 | 4,910 | 4,910 | 4,920 | 4,770 | 239,098 |
| May 28, 2025 | 4,785 | 4,805 | 4,805 | 4,930 | 4,765 | 226,387 |
| May 27, 2025 | 4,825 | 4,810 | 4,810 | 4,900 | 4,755 | 160,983 |
| May 26, 2025 | 4,790 | 4,840 | 4,840 | 4,870 | 4,720 | 178,083 |
| May 23, 2025 | 4,930 | 4,785 | 4,785 | 4,940 | 4,730 | 300,182 |
| May 22, 2025 | 4,725 | 4,930 | 4,930 | 5,050 | 4,710 | 1.25M |