3,440.00
-70(-1.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,505 | 3,440 | 3,440 | 3,515 | 3,265 | 318,047 |
| August 14, 2025 | 3,540 | 3,510 | 3,510 | 3,615 | 3,495 | 235,313 |
| August 13, 2025 | 3,600 | 3,540 | 3,540 | 3,620 | 3,535 | 264,880 |
| August 12, 2025 | 3,545 | 3,575 | 3,575 | 3,680 | 3,540 | 378,347 |
| August 11, 2025 | 3,600 | 3,550 | 3,550 | 3,600 | 3,515 | 222,336 |
| August 08, 2025 | 3,650 | 3,600 | 3,600 | 3,650 | 3,570 | 284,416 |
| August 07, 2025 | 3,680 | 3,650 | 3,650 | 3,685 | 3,610 | 337,058 |
| August 06, 2025 | 3,580 | 3,645 | 3,645 | 3,645 | 3,560 | 261,121 |
| August 05, 2025 | 3,595 | 3,595 | 3,595 | 3,645 | 3,565 | 348,105 |
| August 04, 2025 | 3,445 | 3,555 | 3,555 | 3,580 | 3,445 | 401,371 |
| August 01, 2025 | 3,665 | 3,435 | 3,435 | 3,665 | 3,435 | 1.02M |
| July 31, 2025 | 3,715 | 3,715 | 3,715 | 3,755 | 3,660 | 632,278 |
| July 30, 2025 | 3,680 | 3,675 | 3,675 | 3,720 | 3,620 | 417,087 |
| July 29, 2025 | 3,655 | 3,680 | 3,680 | 3,705 | 3,610 | 465,070 |
| July 28, 2025 | 3,855 | 3,655 | 3,655 | 3,860 | 3,645 | 836,487 |
| July 25, 2025 | 3,795 | 3,840 | 3,840 | 3,895 | 3,795 | 547,033 |
| July 24, 2025 | 3,915 | 3,810 | 3,810 | 3,960 | 3,780 | 810,384 |
| July 23, 2025 | 3,975 | 3,895 | 3,895 | 3,990 | 3,800 | 1.22M |
| July 22, 2025 | 4,070 | 3,955 | 3,955 | 4,100 | 3,925 | 828,177 |
| July 21, 2025 | 4,045 | 4,025 | 4,025 | 4,100 | 3,995 | 606,859 |
| July 18, 2025 | 4,190 | 4,055 | 4,055 | 4,190 | 4,005 | 917,277 |
| July 17, 2025 | 4,335 | 4,190 | 4,190 | 4,340 | 4,145 | 1.2M |
| July 16, 2025 | 4,470 | 4,320 | 4,320 | 4,470 | 4,290 | 1.24M |
| July 15, 2025 | 4,605 | 4,490 | 4,490 | 4,605 | 4,330 | 1.17M |
| July 14, 2025 | 4,385 | 4,540 | 4,540 | 4,555 | 4,325 | 1.62M |
| July 11, 2025 | 4,370 | 4,380 | 4,380 | 4,460 | 4,315 | 1.29M |
| July 10, 2025 | 4,265 | 4,330 | 4,330 | 4,450 | 4,170 | 1.61M |
| July 09, 2025 | 4,195 | 4,230 | 4,230 | 4,340 | 4,100 | 3.38M |
| July 08, 2025 | 3,660 | 4,030 | 4,030 | 4,060 | 3,655 | 3.14M |
| July 07, 2025 | 3,590 | 3,660 | 3,660 | 3,680 | 3,575 | 327,590 |
| July 04, 2025 | 3,745 | 3,610 | 3,610 | 3,750 | 3,600 | 566,749 |
| July 03, 2025 | 3,755 | 3,745 | 3,745 | 3,775 | 3,685 | 483,656 |
| July 02, 2025 | 3,850 | 3,750 | 3,750 | 3,860 | 3,710 | 481,019 |
| July 01, 2025 | 3,700 | 3,820 | 3,820 | 3,955 | 3,700 | 1.16M |
| June 30, 2025 | 3,675 | 3,695 | 3,695 | 3,755 | 3,655 | 456,270 |
| June 27, 2025 | 3,655 | 3,670 | 3,670 | 3,730 | 3,600 | 435,545 |
| June 26, 2025 | 3,755 | 3,650 | 3,650 | 3,760 | 3,585 | 837,550 |
| June 25, 2025 | 3,725 | 3,760 | 3,760 | 3,770 | 3,640 | 825,330 |
| June 24, 2025 | 3,620 | 3,685 | 3,685 | 3,730 | 3,605 | 1.45M |
| June 23, 2025 | 3,430 | 3,550 | 3,550 | 3,595 | 3,380 | 1.13M |
| June 20, 2025 | 3,520 | 3,465 | 3,465 | 3,520 | 3,450 | 799,440 |
| June 19, 2025 | 3,590 | 3,520 | 3,520 | 3,610 | 3,480 | 416,451 |
| June 18, 2025 | 3,535 | 3,565 | 3,565 | 3,585 | 3,495 | 384,138 |
| June 17, 2025 | 3,610 | 3,540 | 3,540 | 3,655 | 3,445 | 1.16M |
| June 16, 2025 | 3,450 | 3,520 | 3,520 | 3,535 | 3,440 | 609,205 |
| June 13, 2025 | 3,590 | 3,495 | 3,495 | 3,635 | 3,460 | 609,826 |
| June 12, 2025 | 3,505 | 3,555 | 3,555 | 3,645 | 3,485 | 1.08M |
| June 11, 2025 | 3,500 | 3,550 | 3,550 | 3,565 | 3,420 | 621,358 |
| June 10, 2025 | 3,590 | 3,495 | 3,495 | 3,590 | 3,465 | 749,049 |
| June 09, 2025 | 3,545 | 3,545 | 3,545 | 3,660 | 3,485 | 1.64M |
| June 05, 2025 | 3,570 | 3,480 | 3,480 | 3,585 | 3,420 | 914,041 |
| June 04, 2025 | 3,395 | 3,530 | 3,530 | 3,550 | 3,395 | 1.33M |
| June 02, 2025 | 3,430 | 3,330 | 3,330 | 3,505 | 3,270 | 826,641 |
| May 30, 2025 | 3,500 | 3,410 | 3,410 | 3,505 | 3,335 | 851,011 |
| May 29, 2025 | 3,200 | 3,415 | 3,415 | 3,420 | 3,170 | 2.27M |
| May 28, 2025 | 3,120 | 3,160 | 3,160 | 3,215 | 3,070 | 750,587 |
| May 27, 2025 | 3,085 | 3,110 | 3,110 | 3,120 | 3,070 | 253,795 |
| May 26, 2025 | 3,120 | 3,115 | 3,115 | 3,145 | 3,080 | 327,247 |
| May 23, 2025 | 3,140 | 3,105 | 3,105 | 3,195 | 3,050 | 624,011 |
| May 22, 2025 | 3,195 | 3,135 | 3,135 | 3,200 | 3,120 | 367,317 |