3,550.00
-50(-1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,600 | 3,550 | 3,550 | 3,670 | 3,540 | 42,699 |
| August 14, 2025 | 3,640 | 3,600 | 3,600 | 3,685 | 3,585 | 48,259 |
| August 13, 2025 | 3,650 | 3,635 | 3,635 | 3,720 | 3,605 | 61,933 |
| August 12, 2025 | 3,595 | 3,645 | 3,645 | 3,695 | 3,595 | 42,787 |
| August 11, 2025 | 3,570 | 3,590 | 3,590 | 3,660 | 3,505 | 28,894 |
| August 08, 2025 | 3,630 | 3,585 | 3,585 | 3,720 | 3,580 | 37,952 |
| August 07, 2025 | 3,645 | 3,630 | 3,630 | 3,705 | 3,590 | 28,431 |
| August 06, 2025 | 3,605 | 3,630 | 3,630 | 3,645 | 3,570 | 19,785 |
| August 05, 2025 | 3,560 | 3,605 | 3,605 | 3,690 | 3,560 | 28,845 |
| August 04, 2025 | 3,460 | 3,550 | 3,550 | 3,625 | 3,405 | 55,268 |
| August 01, 2025 | 3,610 | 3,465 | 3,465 | 3,610 | 3,410 | 64,323 |
| July 31, 2025 | 3,620 | 3,610 | 3,610 | 3,770 | 3,585 | 16,625 |
| July 30, 2025 | 3,620 | 3,600 | 3,600 | 3,630 | 3,580 | 19,384 |
| July 29, 2025 | 3,600 | 3,615 | 3,615 | 3,650 | 3,560 | 14,030 |
| July 28, 2025 | 3,790 | 3,595 | 3,595 | 3,790 | 3,595 | 45,161 |
| July 25, 2025 | 3,765 | 3,785 | 3,785 | 3,805 | 3,740 | 25,066 |
| July 24, 2025 | 3,850 | 3,770 | 3,770 | 3,880 | 3,730 | 24,288 |
| July 23, 2025 | 3,885 | 3,845 | 3,845 | 3,885 | 3,770 | 34,591 |
| July 22, 2025 | 3,990 | 3,880 | 3,880 | 4,025 | 3,850 | 39,406 |
| July 21, 2025 | 3,970 | 3,970 | 3,970 | 3,975 | 3,905 | 12,939 |
| July 18, 2025 | 4,075 | 3,970 | 3,970 | 4,075 | 3,730 | 119,581 |
| July 17, 2025 | 4,080 | 4,075 | 4,075 | 4,190 | 4,035 | 42,478 |
| July 16, 2025 | 4,275 | 4,080 | 4,080 | 4,275 | 4,055 | 81,483 |
| July 15, 2025 | 4,315 | 4,270 | 4,270 | 4,320 | 4,240 | 43,463 |
| July 14, 2025 | 4,245 | 4,295 | 4,295 | 4,300 | 4,200 | 44,286 |
| July 11, 2025 | 4,180 | 4,235 | 4,235 | 4,285 | 4,180 | 70,420 |
| July 10, 2025 | 4,090 | 4,160 | 4,160 | 4,210 | 4,050 | 70,084 |
| July 09, 2025 | 3,955 | 4,100 | 4,100 | 4,100 | 3,920 | 98,620 |
| July 08, 2025 | 3,660 | 3,870 | 3,870 | 3,875 | 3,660 | 100,914 |
| July 07, 2025 | 3,655 | 3,660 | 3,660 | 3,660 | 3,635 | 17,970 |
| July 04, 2025 | 3,730 | 3,650 | 3,650 | 3,745 | 3,650 | 52,909 |
| July 03, 2025 | 3,755 | 3,730 | 3,730 | 3,755 | 3,720 | 12,622 |
| July 02, 2025 | 3,755 | 3,750 | 3,750 | 3,755 | 3,695 | 36,194 |
| July 01, 2025 | 3,720 | 3,750 | 3,750 | 3,840 | 3,700 | 82,065 |
| June 30, 2025 | 3,700 | 3,725 | 3,725 | 3,750 | 3,660 | 48,170 |
| June 27, 2025 | 3,750 | 3,725 | 3,725 | 3,775 | 3,515 | 40,810 |
| June 26, 2025 | 3,790 | 3,755 | 3,755 | 3,790 | 3,710 | 45,764 |
| June 25, 2025 | 3,790 | 3,790 | 3,790 | 3,805 | 3,740 | 46,329 |
| June 24, 2025 | 3,710 | 3,775 | 3,775 | 3,800 | 3,710 | 29,093 |
| June 23, 2025 | 3,685 | 3,665 | 3,665 | 3,685 | 3,570 | 53,520 |
| June 20, 2025 | 3,715 | 3,690 | 3,690 | 3,740 | 3,660 | 20,986 |
| June 19, 2025 | 3,745 | 3,710 | 3,710 | 3,800 | 3,650 | 20,873 |
| June 18, 2025 | 3,750 | 3,740 | 3,740 | 3,810 | 3,695 | 27,978 |
| June 17, 2025 | 3,710 | 3,750 | 3,750 | 3,855 | 3,705 | 84,102 |
| June 16, 2025 | 3,555 | 3,690 | 3,690 | 3,710 | 3,555 | 64,578 |
| June 13, 2025 | 3,670 | 3,610 | 3,610 | 3,730 | 3,590 | 40,014 |
| June 12, 2025 | 3,580 | 3,665 | 3,665 | 3,740 | 3,580 | 73,423 |
| June 11, 2025 | 3,545 | 3,555 | 3,555 | 3,570 | 3,465 | 41,545 |
| June 10, 2025 | 3,530 | 3,510 | 3,510 | 3,550 | 3,480 | 24,036 |
| June 09, 2025 | 3,430 | 3,520 | 3,520 | 3,590 | 3,425 | 76,668 |
| June 05, 2025 | 3,435 | 3,415 | 3,415 | 3,435 | 3,380 | 21,836 |
| June 04, 2025 | 3,325 | 3,435 | 3,435 | 3,445 | 3,325 | 66,335 |
| June 02, 2025 | 3,310 | 3,315 | 3,315 | 3,395 | 3,275 | 210,378 |
| May 30, 2025 | 3,400 | 3,340 | 3,340 | 3,400 | 3,320 | 34,057 |
| May 29, 2025 | 3,200 | 3,380 | 3,380 | 3,390 | 3,180 | 88,384 |
| May 28, 2025 | 3,120 | 3,175 | 3,175 | 3,190 | 3,115 | 32,017 |
| May 27, 2025 | 3,160 | 3,115 | 3,115 | 3,160 | 3,000 | 30,496 |
| May 26, 2025 | 3,165 | 3,150 | 3,150 | 3,165 | 3,145 | 9,067 |
| May 23, 2025 | 3,150 | 3,165 | 3,165 | 3,190 | 3,100 | 63,307 |
| May 22, 2025 | 3,140 | 3,150 | 3,150 | 3,185 | 3,110 | 35,803 |