4,160.00
+430(+11.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,695 | 3,730 | 3,730 | 3,750 | 3,675 | 40,471 |
| September 04, 2025 | 3,775 | 3,675 | 3,675 | 3,775 | 3,665 | 71,305 |
| September 03, 2025 | 3,795 | 3,765 | 3,765 | 3,815 | 3,700 | 72,219 |
| September 02, 2025 | 3,800 | 3,795 | 3,795 | 3,900 | 3,715 | 89,694 |
| September 01, 2025 | 3,825 | 3,815 | 3,815 | 3,960 | 3,775 | 99,840 |
| August 29, 2025 | 3,820 | 3,790 | 3,790 | 3,910 | 3,785 | 117,099 |
| August 28, 2025 | 3,930 | 3,855 | 3,855 | 3,930 | 3,650 | 124,794 |
| August 27, 2025 | 3,960 | 3,925 | 3,925 | 3,975 | 3,885 | 84,694 |
| August 26, 2025 | 4,070 | 3,955 | 3,955 | 4,070 | 3,925 | 103,818 |
| August 25, 2025 | 4,100 | 4,055 | 4,055 | 4,175 | 4,030 | 203,212 |
| August 22, 2025 | 4,050 | 4,050 | 4,050 | 4,145 | 4,005 | 95,850 |
| August 21, 2025 | 4,130 | 4,050 | 4,050 | 4,165 | 4,045 | 133,812 |
| August 20, 2025 | 4,055 | 4,120 | 4,120 | 4,125 | 3,900 | 275,383 |
| August 19, 2025 | 3,865 | 4,025 | 4,025 | 4,050 | 3,865 | 317,468 |
| August 18, 2025 | 3,760 | 3,850 | 3,850 | 3,930 | 3,760 | 121,074 |
| August 14, 2025 | 3,880 | 3,860 | 3,860 | 3,885 | 3,785 | 126,171 |
| August 13, 2025 | 3,785 | 3,830 | 3,830 | 3,880 | 3,715 | 199,534 |
| August 12, 2025 | 3,540 | 3,785 | 3,785 | 3,890 | 3,510 | 810,962 |
| August 11, 2025 | 3,510 | 3,540 | 3,540 | 3,555 | 3,480 | 73,172 |
| August 08, 2025 | 3,520 | 3,485 | 3,485 | 3,595 | 3,485 | 78,150 |
| August 07, 2025 | 3,535 | 3,520 | 3,520 | 3,540 | 3,480 | 42,764 |
| August 06, 2025 | 3,415 | 3,535 | 3,535 | 3,535 | 3,400 | 76,202 |
| August 05, 2025 | 3,365 | 3,410 | 3,410 | 3,420 | 3,350 | 40,962 |
| August 04, 2025 | 3,285 | 3,355 | 3,355 | 3,435 | 3,270 | 67,933 |
| August 01, 2025 | 3,440 | 3,275 | 3,275 | 3,440 | 3,250 | 130,469 |
| July 31, 2025 | 3,390 | 3,425 | 3,425 | 3,460 | 3,390 | 28,477 |
| July 30, 2025 | 3,420 | 3,420 | 3,420 | 3,465 | 3,360 | 41,818 |
| July 29, 2025 | 3,390 | 3,410 | 3,410 | 3,460 | 3,330 | 45,274 |
| July 28, 2025 | 3,460 | 3,390 | 3,390 | 3,480 | 3,365 | 92,664 |
| July 25, 2025 | 3,495 | 3,460 | 3,460 | 3,515 | 3,440 | 58,279 |
| July 24, 2025 | 3,520 | 3,495 | 3,495 | 3,540 | 3,475 | 52,388 |
| July 23, 2025 | 3,525 | 3,505 | 3,505 | 3,570 | 3,495 | 37,399 |
| July 22, 2025 | 3,575 | 3,510 | 3,510 | 3,585 | 3,490 | 56,323 |
| July 21, 2025 | 3,580 | 3,575 | 3,575 | 3,600 | 3,530 | 35,051 |
| July 18, 2025 | 3,600 | 3,560 | 3,560 | 3,605 | 3,510 | 55,481 |
| July 17, 2025 | 3,515 | 3,490 | 3,490 | 3,535 | 3,480 | 71,877 |
| July 16, 2025 | 3,575 | 3,515 | 3,515 | 3,575 | 3,500 | 35,717 |
| July 15, 2025 | 3,590 | 3,575 | 3,575 | 3,595 | 3,515 | 54,452 |
| July 14, 2025 | 3,680 | 3,550 | 3,550 | 3,680 | 3,525 | 64,373 |
| July 11, 2025 | 3,610 | 3,600 | 3,600 | 3,670 | 3,570 | 72,190 |
| July 10, 2025 | 3,650 | 3,610 | 3,610 | 3,685 | 3,595 | 135,237 |
| July 09, 2025 | 3,500 | 3,580 | 3,580 | 3,600 | 3,390 | 190,687 |
| July 08, 2025 | 3,340 | 3,430 | 3,430 | 3,465 | 3,315 | 93,955 |
| July 07, 2025 | 3,415 | 3,340 | 3,340 | 3,480 | 3,305 | 144,802 |
| July 04, 2025 | 3,460 | 3,415 | 3,415 | 3,540 | 3,415 | 72,164 |
| July 03, 2025 | 3,495 | 3,460 | 3,460 | 3,515 | 3,405 | 83,359 |
| July 02, 2025 | 3,440 | 3,495 | 3,495 | 3,500 | 3,380 | 201,392 |
| July 01, 2025 | 3,375 | 3,400 | 3,400 | 3,445 | 3,225 | 60,113 |
| June 30, 2025 | 3,380 | 3,370 | 3,370 | 3,440 | 3,340 | 58,886 |
| June 27, 2025 | 3,395 | 3,380 | 3,380 | 3,430 | 3,350 | 81,994 |
| June 26, 2025 | 3,540 | 3,395 | 3,395 | 3,540 | 3,355 | 106,971 |
| June 25, 2025 | 3,540 | 3,525 | 3,525 | 3,575 | 3,485 | 124,466 |
| June 24, 2025 | 3,350 | 3,510 | 3,510 | 3,530 | 3,350 | 122,115 |
| June 23, 2025 | 3,425 | 3,350 | 3,350 | 3,430 | 3,285 | 73,112 |
| June 20, 2025 | 3,410 | 3,405 | 3,405 | 3,420 | 3,335 | 58,909 |
| June 19, 2025 | 3,410 | 3,405 | 3,405 | 3,470 | 3,325 | 94,809 |
| June 18, 2025 | 3,465 | 3,400 | 3,400 | 3,490 | 3,380 | 93,761 |
| June 17, 2025 | 3,400 | 3,495 | 3,495 | 3,505 | 3,390 | 174,869 |
| June 16, 2025 | 3,310 | 3,395 | 3,395 | 3,420 | 3,285 | 77,001 |
| June 13, 2025 | 3,380 | 3,320 | 3,320 | 3,455 | 3,275 | 127,528 |