3,460.00
-120(-3.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,500 | 3,580 | 3,580 | 3,580 | 3,500 | 3,211 |
| August 18, 2025 | 3,500 | 3,580 | 3,580 | 3,580 | 3,490 | 5,954 |
| August 14, 2025 | 3,635 | 3,550 | 3,550 | 3,635 | 3,510 | 9,905 |
| August 13, 2025 | 3,500 | 3,600 | 3,600 | 3,635 | 3,495 | 3,451 |
| August 12, 2025 | 3,430 | 3,530 | 3,530 | 3,610 | 3,430 | 408 |
| August 11, 2025 | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 4,974 |
| August 08, 2025 | 3,500 | 3,490 | 3,490 | 3,500 | 3,445 | 45 |
| August 07, 2025 | 3,410 | 3,410 | 3,410 | 3,410 | 3,410 | 2,877 |
| August 06, 2025 | 3,440 | 3,440 | 3,440 | 3,440 | 3,440 | 404 |
| August 05, 2025 | 3,425 | 3,450 | 3,450 | 3,460 | 3,425 | 69 |
| August 04, 2025 | 3,360 | 3,400 | 3,400 | 3,430 | 3,360 | 4,457 |
| August 01, 2025 | 3,490 | 3,410 | 3,410 | 3,500 | 3,375 | 4,965 |
| July 31, 2025 | 3,505 | 3,550 | 3,550 | 3,550 | 3,505 | 776 |
| July 30, 2025 | 3,475 | 3,535 | 3,535 | 3,535 | 3,475 | 53 |
| July 29, 2025 | 3,610 | 3,535 | 3,535 | 3,645 | 3,535 | 3,280 |
| July 28, 2025 | 3,535 | 3,540 | 3,540 | 3,570 | 3,525 | 686 |
| July 25, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,535 | 54 |
| July 24, 2025 | 3,550 | 3,565 | 3,565 | 3,565 | 3,550 | 350 |
| July 23, 2025 | 3,655 | 3,630 | 3,630 | 3,655 | 3,630 | 87 |
| July 22, 2025 | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 44 |
| July 21, 2025 | 3,645 | 3,600 | 3,600 | 3,645 | 3,545 | 90 |
| July 18, 2025 | 3,560 | 3,575 | 3,575 | 3,630 | 3,560 | 5,993 |
| July 17, 2025 | 3,800 | 3,680 | 3,680 | 3,800 | 3,550 | 3,579 |
| July 16, 2025 | 3,535 | 3,540 | 3,540 | 3,540 | 3,535 | 5,980 |
| July 15, 2025 | 3,545 | 3,535 | 3,535 | 3,595 | 3,535 | 2,980 |
| July 14, 2025 | 3,545 | 3,540 | 3,540 | 3,585 | 3,540 | 351 |
| July 11, 2025 | 3,570 | 3,570 | 3,570 | 3,595 | 3,570 | 2,998 |
| July 10, 2025 | 3,575 | 3,575 | 3,575 | 3,610 | 3,575 | 214 |
| July 09, 2025 | 3,510 | 3,575 | 3,575 | 3,715 | 3,510 | 376 |
| July 08, 2025 | 3,845 | 3,565 | 3,565 | 3,870 | 3,560 | 3,964 |
| July 07, 2025 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 1,078 |
| July 04, 2025 | 3,505 | 3,500 | 3,500 | 3,505 | 3,500 | 3,872 |
| July 03, 2025 | 3,465 | 3,500 | 3,500 | 3,595 | 3,465 | 974 |
| July 02, 2025 | 3,570 | 3,510 | 3,510 | 3,595 | 3,510 | 1,071 |
| July 01, 2025 | 3,575 | 3,515 | 3,515 | 3,575 | 3,505 | 4,147 |
| June 30, 2025 | 3,505 | 3,575 | 3,575 | 3,575 | 3,505 | 256 |
| June 27, 2025 | 3,510 | 3,575 | 3,575 | 3,575 | 3,510 | 332 |
| June 26, 2025 | 3,550 | 3,510 | 3,510 | 3,555 | 3,510 | 227 |
| June 25, 2025 | 3,530 | 3,550 | 3,550 | 3,595 | 3,530 | 1,502 |
| June 24, 2025 | 3,530 | 3,530 | 3,530 | 3,575 | 3,530 | 82 |
| June 23, 2025 | 3,610 | 3,530 | 3,530 | 3,610 | 3,530 | 21 |
| June 20, 2025 | 3,650 | 3,590 | 3,590 | 3,650 | 3,575 | 728 |
| June 19, 2025 | 3,630 | 3,580 | 3,580 | 3,630 | 3,575 | 161 |
| June 18, 2025 | 3,615 | 3,630 | 3,630 | 3,635 | 3,590 | 1,036 |
| June 17, 2025 | 3,715 | 3,670 | 3,670 | 3,715 | 3,670 | 928 |
| June 16, 2025 | 3,725 | 3,670 | 3,670 | 3,725 | 3,545 | 1,502 |
| June 13, 2025 | 3,600 | 3,660 | 3,660 | 3,660 | 3,600 | 941 |
| June 12, 2025 | 3,550 | 3,550 | 3,550 | 3,555 | 3,550 | 778 |
| June 11, 2025 | 3,540 | 3,550 | 3,550 | 3,585 | 3,540 | 5,351 |
| June 10, 2025 | 3,540 | 3,585 | 3,585 | 3,670 | 3,540 | 1,917 |
| June 09, 2025 | 3,575 | 3,540 | 3,540 | 3,575 | 3,535 | 745 |
| June 05, 2025 | 3,530 | 3,535 | 3,535 | 3,680 | 3,530 | 2,227 |
| June 04, 2025 | 3,530 | 3,530 | 3,530 | 3,545 | 3,530 | 1,971 |
| June 02, 2025 | 3,530 | 3,530 | 3,530 | 3,580 | 3,530 | 424 |
| May 30, 2025 | 3,485 | 3,530 | 3,530 | 3,615 | 3,485 | 1,573 |
| May 29, 2025 | 3,530 | 3,485 | 3,485 | 3,530 | 3,475 | 819 |
| May 28, 2025 | 3,570 | 3,490 | 3,490 | 3,570 | 3,485 | 3,088 |
| May 27, 2025 | 3,520 | 3,540 | 3,540 | 3,570 | 3,500 | 6,989 |
| May 26, 2025 | 3,510 | 3,595 | 3,595 | 3,645 | 3,510 | 7,563 |
| May 23, 2025 | 3,445 | 3,580 | 3,580 | 3,580 | 3,410 | 22,654 |