3,490.00
+15(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,500 | 3,490 | 3,490 | 3,505 | 3,455 | 258,701 |
| August 14, 2025 | 3,430 | 3,475 | 3,475 | 3,530 | 3,410 | 657,146 |
| August 13, 2025 | 3,340 | 3,400 | 3,400 | 3,415 | 3,310 | 384,881 |
| August 12, 2025 | 3,395 | 3,340 | 3,340 | 3,405 | 3,335 | 410,582 |
| August 11, 2025 | 3,440 | 3,395 | 3,395 | 3,485 | 3,375 | 423,621 |
| August 08, 2025 | 3,355 | 3,425 | 3,425 | 3,450 | 3,350 | 513,588 |
| August 07, 2025 | 3,350 | 3,355 | 3,355 | 3,355 | 3,310 | 246,099 |
| August 06, 2025 | 3,295 | 3,345 | 3,345 | 3,345 | 3,255 | 307,375 |
| August 05, 2025 | 3,300 | 3,300 | 3,300 | 3,335 | 3,280 | 324,193 |
| August 04, 2025 | 3,205 | 3,290 | 3,290 | 3,290 | 3,200 | 238,352 |
| August 01, 2025 | 3,245 | 3,225 | 3,225 | 3,335 | 3,210 | 833,850 |
| July 31, 2025 | 3,290 | 3,245 | 3,245 | 3,312 | 3,225 | 759,991 |
| July 30, 2025 | 3,360 | 3,305 | 3,305 | 3,370 | 3,290 | 791,418 |
| July 29, 2025 | 3,380 | 3,365 | 3,365 | 3,395 | 3,320 | 541,801 |
| July 28, 2025 | 3,375 | 3,380 | 3,380 | 3,415 | 3,310 | 1.61M |
| July 25, 2025 | 3,400 | 3,390 | 3,390 | 3,430 | 3,375 | 803,868 |
| July 24, 2025 | 3,275 | 3,390 | 3,390 | 3,415 | 3,235 | 4.47M |
| July 23, 2025 | 3,525 | 3,545 | 3,545 | 3,595 | 3,500 | 545,208 |
| July 22, 2025 | 3,520 | 3,510 | 3,510 | 3,545 | 3,450 | 493,131 |
| July 21, 2025 | 3,615 | 3,495 | 3,495 | 3,615 | 3,470 | 543,990 |
| July 18, 2025 | 3,655 | 3,605 | 3,605 | 3,685 | 3,590 | 269,175 |
| July 17, 2025 | 3,545 | 3,645 | 3,645 | 3,645 | 3,525 | 377,160 |
| July 16, 2025 | 3,650 | 3,540 | 3,540 | 3,650 | 3,535 | 415,085 |
| July 15, 2025 | 3,640 | 3,650 | 3,650 | 3,650 | 3,590 | 192,429 |
| July 14, 2025 | 3,590 | 3,615 | 3,615 | 3,650 | 3,570 | 462,395 |
| July 11, 2025 | 3,560 | 3,570 | 3,570 | 3,620 | 3,545 | 425,489 |
| July 10, 2025 | 3,600 | 3,545 | 3,545 | 3,685 | 3,545 | 405,742 |
| July 09, 2025 | 3,575 | 3,595 | 3,595 | 3,640 | 3,550 | 340,562 |
| July 08, 2025 | 3,565 | 3,550 | 3,550 | 3,600 | 3,520 | 398,189 |
| July 07, 2025 | 3,555 | 3,560 | 3,560 | 3,635 | 3,550 | 157,056 |
| July 04, 2025 | 3,695 | 3,540 | 3,540 | 3,695 | 3,535 | 809,825 |
| July 03, 2025 | 3,730 | 3,690 | 3,690 | 3,815 | 3,660 | 365,276 |
| July 02, 2025 | 3,765 | 3,760 | 3,760 | 3,785 | 3,715 | 154,337 |
| July 01, 2025 | 3,685 | 3,770 | 3,770 | 3,770 | 3,665 | 128,278 |
| June 30, 2025 | 3,650 | 3,670 | 3,670 | 3,680 | 3,640 | 38,524 |
| June 27, 2025 | 3,700 | 3,635 | 3,635 | 3,710 | 3,605 | 80,146 |
| June 26, 2025 | 3,750 | 3,695 | 3,695 | 3,760 | 3,650 | 118,239 |
| June 25, 2025 | 3,725 | 3,750 | 3,750 | 3,750 | 3,670 | 77,266 |
| June 24, 2025 | 3,610 | 3,685 | 3,685 | 3,695 | 3,610 | 81,748 |
| June 23, 2025 | 3,680 | 3,610 | 3,610 | 3,680 | 3,565 | 128,142 |
| June 20, 2025 | 3,755 | 3,700 | 3,700 | 3,775 | 3,695 | 388,363 |
| June 19, 2025 | 3,830 | 3,750 | 3,750 | 3,840 | 3,740 | 104,198 |
| June 18, 2025 | 3,830 | 3,810 | 3,810 | 3,900 | 3,775 | 98,816 |
| June 17, 2025 | 3,950 | 3,845 | 3,845 | 3,955 | 3,840 | 110,089 |
| June 16, 2025 | 3,935 | 3,950 | 3,950 | 3,990 | 3,905 | 82,710 |
| June 13, 2025 | 4,060 | 4,000 | 4,000 | 4,080 | 3,955 | 75,647 |
| June 12, 2025 | 4,045 | 4,075 | 4,075 | 4,080 | 4,010 | 68,657 |
| June 11, 2025 | 4,035 | 4,045 | 4,045 | 4,075 | 4,030 | 43,130 |
| June 10, 2025 | 4,090 | 4,030 | 4,030 | 4,100 | 4,030 | 46,185 |
| June 09, 2025 | 4,035 | 4,075 | 4,075 | 4,095 | 4,020 | 53,928 |
| June 05, 2025 | 4,025 | 4,030 | 4,030 | 4,055 | 4,015 | 47,092 |
| June 04, 2025 | 4,035 | 4,010 | 4,010 | 4,035 | 3,980 | 57,477 |
| June 02, 2025 | 4,005 | 3,995 | 3,995 | 4,025 | 3,965 | 73,243 |
| May 30, 2025 | 4,100 | 4,005 | 4,005 | 4,100 | 3,965 | 169,392 |
| May 29, 2025 | 3,898.69 | 3,986.67 | 3,986.67 | 4,028.34 | 3,898.69 | 266,046 |
| May 28, 2025 | 3,889.43 | 3,963.52 | 3,963.52 | 4,074.64 | 3,889.43 | 305,622 |
| May 27, 2025 | 3,815.35 | 3,912.58 | 3,912.58 | 3,926.47 | 3,815.35 | 135,814 |
| May 26, 2025 | 3,796.83 | 3,843.13 | 3,843.13 | 3,852.39 | 3,782.93 | 84,832 |
| May 23, 2025 | 3,819.98 | 3,806.09 | 3,806.09 | 3,824.61 | 3,727.37 | 110,705 |
| May 22, 2025 | 3,745.89 | 3,838.5 | 3,838.5 | 3,866.28 | 3,741.26 | 299,134 |