3,365.00
+30(+0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 3,335 | 3,365 | 3,365 | 3,365 | 3,310 | 14 |
| September 08, 2025 | 3,280 | 3,335 | 3,335 | 3,335 | 3,280 | 98 |
| September 05, 2025 | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 4 |
| September 04, 2025 | 3,245 | 3,320 | 3,320 | 3,320 | 3,245 | 3,357 |
| September 03, 2025 | 3,205 | 3,320 | 3,320 | 3,325 | 3,205 | 703 |
| September 02, 2025 | 3,190 | 3,205 | 3,205 | 3,205 | 3,190 | 5 |
| September 01, 2025 | 3,190 | 3,200 | 3,200 | 3,270 | 3,190 | 130 |
| August 29, 2025 | 3,365 | 3,340 | 3,340 | 3,430 | 3,340 | 6,950 |
| August 28, 2025 | 3,360 | 3,435 | 3,435 | 3,435 | 3,360 | 3,204 |
| August 27, 2025 | 3,415 | 3,410 | 3,410 | 3,465 | 3,410 | 344 |
| August 26, 2025 | 3,470 | 3,465 | 3,465 | 3,470 | 3,395 | 290 |
| August 25, 2025 | 3,470 | 3,470 | 3,470 | 3,470 | 3,470 | 4,846 |
| August 22, 2025 | 3,450 | 3,445 | 3,445 | 3,450 | 3,400 | 4,564 |
| August 21, 2025 | 3,495 | 3,460 | 3,460 | 3,495 | 3,460 | 1,920 |
| August 20, 2025 | 3,490 | 3,495 | 3,495 | 3,495 | 3,420 | 86 |
| 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 |