4,500.00
+70(+1.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,425 | 4,500 | 4,500 | 4,510 | 4,400 | 86,653 |
| August 14, 2025 | 4,280 | 4,430 | 4,430 | 4,530 | 4,280 | 192,462 |
| August 13, 2025 | 4,265 | 4,320 | 4,320 | 4,345 | 4,265 | 39,998 |
| August 12, 2025 | 4,400 | 4,320 | 4,320 | 4,415 | 4,310 | 53,222 |
| August 11, 2025 | 4,300 | 4,365 | 4,365 | 4,395 | 4,275 | 41,948 |
| August 08, 2025 | 4,265 | 4,335 | 4,335 | 4,365 | 4,265 | 186,990 |
| August 07, 2025 | 4,320 | 4,285 | 4,285 | 4,385 | 4,285 | 17,841 |
| August 06, 2025 | 4,320 | 4,315 | 4,315 | 4,335 | 4,280 | 23,831 |
| August 05, 2025 | 4,290 | 4,315 | 4,315 | 4,350 | 4,280 | 37,674 |
| August 04, 2025 | 4,410 | 4,290 | 4,290 | 4,415 | 4,250 | 164,846 |
| August 01, 2025 | 4,450 | 4,410 | 4,410 | 4,450 | 4,345 | 75,276 |
| July 31, 2025 | 4,380 | 4,450 | 4,450 | 4,455 | 4,355 | 39,872 |
| July 30, 2025 | 4,365 | 4,390 | 4,390 | 4,445 | 4,365 | 29,499 |
| July 29, 2025 | 4,345 | 4,385 | 4,385 | 4,415 | 4,345 | 42,785 |
| July 28, 2025 | 4,375 | 4,390 | 4,390 | 4,720 | 4,315 | 199,897 |
| July 25, 2025 | 4,370 | 4,395 | 4,395 | 4,430 | 4,340 | 75,039 |
| July 24, 2025 | 4,435 | 4,370 | 4,370 | 4,475 | 4,330 | 99,160 |
| July 23, 2025 | 4,365 | 4,380 | 4,380 | 4,480 | 4,355 | 123,434 |
| July 22, 2025 | 4,550 | 4,365 | 4,365 | 4,550 | 4,320 | 84,300 |
| July 21, 2025 | 4,515 | 4,425 | 4,425 | 4,530 | 4,420 | 61,860 |
| July 18, 2025 | 4,460 | 4,515 | 4,515 | 4,535 | 4,430 | 70,758 |
| July 17, 2025 | 4,515 | 4,440 | 4,440 | 4,515 | 4,425 | 77,750 |
| July 16, 2025 | 4,550 | 4,515 | 4,515 | 4,550 | 4,430 | 18,635 |
| July 15, 2025 | 4,515 | 4,500 | 4,500 | 4,525 | 4,450 | 17,913 |
| July 14, 2025 | 4,500 | 4,505 | 4,505 | 4,580 | 4,455 | 33,769 |
| July 11, 2025 | 4,545 | 4,480 | 4,480 | 4,545 | 4,450 | 9,243 |
| July 10, 2025 | 4,485 | 4,460 | 4,460 | 4,490 | 4,390 | 53,785 |
| July 09, 2025 | 4,395 | 4,485 | 4,485 | 4,560 | 4,385 | 163,508 |
| July 08, 2025 | 4,400 | 4,395 | 4,395 | 4,420 | 4,375 | 22,649 |
| July 07, 2025 | 4,375 | 4,395 | 4,395 | 4,430 | 4,355 | 24,239 |
| July 04, 2025 | 4,400 | 4,365 | 4,365 | 4,400 | 4,350 | 14,706 |
| July 03, 2025 | 4,430 | 4,400 | 4,400 | 4,430 | 4,355 | 41,389 |
| July 02, 2025 | 4,400 | 4,355 | 4,355 | 4,400 | 4,340 | 37,930 |
| July 01, 2025 | 4,390 | 4,395 | 4,395 | 4,430 | 4,345 | 55,142 |
| June 30, 2025 | 4,350 | 4,390 | 4,390 | 4,435 | 4,340 | 81,228 |
| June 27, 2025 | 4,490 | 4,350 | 4,350 | 4,495 | 4,300 | 335,539 |
| June 26, 2025 | 4,300 | 4,345 | 4,345 | 4,350 | 4,225 | 98,915 |
| June 25, 2025 | 4,275 | 4,280 | 4,280 | 4,285 | 4,185 | 61,808 |
| June 24, 2025 | 4,200 | 4,215 | 4,215 | 4,235 | 4,130 | 39,841 |
| June 23, 2025 | 4,240 | 4,200 | 4,200 | 4,270 | 4,125 | 104,231 |
| June 20, 2025 | 4,265 | 4,245 | 4,245 | 4,275 | 4,175 | 85,203 |
| June 19, 2025 | 4,320 | 4,260 | 4,260 | 4,320 | 3,980 | 48,409 |
| June 18, 2025 | 4,290 | 4,280 | 4,280 | 4,360 | 4,250 | 149,643 |
| June 17, 2025 | 4,300 | 4,295 | 4,295 | 4,350 | 4,240 | 169,671 |
| June 16, 2025 | 4,275 | 4,300 | 4,300 | 4,300 | 4,250 | 127,322 |
| June 13, 2025 | 4,260 | 4,275 | 4,275 | 4,295 | 4,225 | 44,378 |
| June 12, 2025 | 4,295 | 4,275 | 4,275 | 4,320 | 4,255 | 78,181 |
| June 11, 2025 | 4,295 | 4,265 | 4,265 | 4,295 | 4,230 | 62,617 |
| June 10, 2025 | 4,250 | 4,260 | 4,260 | 4,300 | 4,220 | 63,443 |
| June 09, 2025 | 4,190 | 4,260 | 4,260 | 4,440 | 4,190 | 144,968 |
| June 05, 2025 | 4,150 | 4,190 | 4,190 | 4,350 | 4,145 | 140,261 |
| June 04, 2025 | 4,150 | 4,155 | 4,155 | 4,160 | 4,080 | 42,744 |
| June 02, 2025 | 4,130 | 4,125 | 4,125 | 4,170 | 4,095 | 35,426 |
| May 30, 2025 | 4,150 | 4,130 | 4,130 | 4,175 | 4,130 | 13,843 |
| May 29, 2025 | 4,140 | 4,160 | 4,160 | 4,170 | 4,110 | 59,507 |
| May 28, 2025 | 4,180 | 4,120 | 4,120 | 4,205 | 4,090 | 120,914 |
| May 27, 2025 | 4,030 | 4,135 | 4,135 | 4,160 | 4,030 | 141,462 |
| May 26, 2025 | 4,195 | 4,055 | 4,055 | 4,195 | 4,050 | 40,304 |
| May 23, 2025 | 4,030 | 4,140 | 4,140 | 4,175 | 4,000 | 114,879 |
| May 22, 2025 | 4,030 | 4,030 | 4,030 | 4,090 | 4,000 | 155,535 |