3,450.00
-45(-1.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,495 | 3,450 | 3,450 | 3,495 | 3,430 | 101,649 |
| August 14, 2025 | 3,510 | 3,495 | 3,495 | 3,555 | 3,455 | 165,991 |
| August 13, 2025 | 3,470 | 3,515 | 3,515 | 3,555 | 3,460 | 182,676 |
| August 12, 2025 | 3,405 | 3,505 | 3,505 | 3,570 | 3,405 | 340,101 |
| August 11, 2025 | 3,430 | 3,400 | 3,400 | 3,435 | 3,395 | 118,012 |
| August 08, 2025 | 3,395 | 3,410 | 3,410 | 3,445 | 3,355 | 179,621 |
| August 07, 2025 | 3,360 | 3,390 | 3,390 | 3,405 | 3,300 | 289,541 |
| August 06, 2025 | 3,330 | 3,370 | 3,370 | 3,390 | 3,315 | 197,652 |
| August 05, 2025 | 3,365 | 3,330 | 3,330 | 3,395 | 3,330 | 198,903 |
| August 04, 2025 | 3,350 | 3,340 | 3,340 | 3,400 | 3,335 | 255,628 |
| August 01, 2025 | 3,460 | 3,365 | 3,365 | 3,520 | 3,360 | 445,092 |
| July 31, 2025 | 3,600 | 3,530 | 3,530 | 3,635 | 3,490 | 310,611 |
| July 30, 2025 | 3,505 | 3,590 | 3,590 | 3,630 | 3,505 | 198,731 |
| July 29, 2025 | 3,550 | 3,535 | 3,535 | 3,587 | 3,515 | 149,404 |
| July 28, 2025 | 3,675 | 3,580 | 3,580 | 3,675 | 3,560 | 184,258 |
| July 25, 2025 | 3,605 | 3,620 | 3,620 | 3,790 | 3,550 | 193,616 |
| July 24, 2025 | 3,690 | 3,605 | 3,605 | 3,715 | 3,545 | 199,844 |
| July 23, 2025 | 3,675 | 3,645 | 3,645 | 3,725 | 3,630 | 229,122 |
| July 22, 2025 | 3,655 | 3,590 | 3,590 | 3,715 | 3,585 | 193,592 |
| July 21, 2025 | 3,745 | 3,695 | 3,695 | 3,780 | 3,675 | 230,148 |
| July 18, 2025 | 3,705 | 3,765 | 3,765 | 3,765 | 3,690 | 129,165 |
| July 17, 2025 | 3,785 | 3,730 | 3,730 | 3,800 | 3,670 | 167,400 |
| July 16, 2025 | 3,800 | 3,765 | 3,765 | 3,820 | 3,750 | 152,017 |
| July 15, 2025 | 3,765 | 3,800 | 3,800 | 3,840 | 3,750 | 237,747 |
| July 14, 2025 | 3,750 | 3,780 | 3,780 | 3,790 | 3,725 | 178,783 |
| July 11, 2025 | 3,710 | 3,745 | 3,745 | 3,775 | 3,682 | 161,745 |
| July 10, 2025 | 3,680 | 3,705 | 3,705 | 3,790 | 3,665 | 285,824 |
| July 09, 2025 | 3,600 | 3,635 | 3,635 | 3,690 | 3,590 | 140,396 |
| July 08, 2025 | 3,625 | 3,590 | 3,590 | 3,635 | 3,570 | 124,005 |
| July 07, 2025 | 3,680 | 3,580 | 3,580 | 3,680 | 3,575 | 182,504 |
| July 04, 2025 | 3,700 | 3,645 | 3,645 | 3,730 | 3,645 | 176,941 |
| July 03, 2025 | 3,610 | 3,705 | 3,705 | 3,740 | 3,575 | 343,003 |
| July 02, 2025 | 3,575 | 3,605 | 3,605 | 3,630 | 3,525 | 192,668 |
| July 01, 2025 | 3,525 | 3,570 | 3,570 | 3,620 | 3,520 | 217,528 |
| June 30, 2025 | 3,550 | 3,525 | 3,525 | 3,580 | 3,500 | 149,115 |
| June 27, 2025 | 3,640 | 3,520 | 3,520 | 3,640 | 3,500 | 204,423 |
| June 26, 2025 | 3,615 | 3,615 | 3,615 | 3,620 | 3,510 | 292,211 |
| June 25, 2025 | 3,660 | 3,615 | 3,615 | 3,700 | 3,580 | 619,526 |
| June 24, 2025 | 3,565 | 3,660 | 3,660 | 3,760 | 3,530 | 685,730 |
| June 23, 2025 | 3,575 | 3,485 | 3,485 | 3,575 | 3,460 | 289,010 |
| June 20, 2025 | 3,475 | 3,530 | 3,530 | 3,560 | 3,420 | 623,733 |
| June 19, 2025 | 3,415 | 3,480 | 3,480 | 3,495 | 3,410 | 238,838 |
| June 18, 2025 | 3,355 | 3,410 | 3,410 | 3,430 | 3,335 | 343,642 |
| June 17, 2025 | 3,345 | 3,350 | 3,350 | 3,435 | 3,325 | 346,436 |
| June 16, 2025 | 3,415 | 3,345 | 3,345 | 3,415 | 3,275 | 391,547 |
| June 13, 2025 | 3,480 | 3,390 | 3,390 | 3,500 | 3,375 | 341,110 |
| June 12, 2025 | 3,410 | 3,490 | 3,490 | 3,500 | 3,400 | 510,177 |
| June 11, 2025 | 3,450 | 3,450 | 3,450 | 3,485 | 3,335 | 315,431 |
| June 10, 2025 | 3,440 | 3,450 | 3,450 | 3,555 | 3,430 | 599,105 |
| June 09, 2025 | 3,450 | 3,445 | 3,445 | 3,535 | 3,445 | 421,679 |
| June 05, 2025 | 3,400 | 3,435 | 3,435 | 3,500 | 3,400 | 268,067 |
| June 04, 2025 | 3,380 | 3,420 | 3,420 | 3,480 | 3,335 | 235,253 |
| June 02, 2025 | 3,475 | 3,380 | 3,380 | 3,475 | 3,360 | 233,737 |
| May 30, 2025 | 3,510 | 3,425 | 3,425 | 3,525 | 3,425 | 1.93M |
| May 29, 2025 | 3,440 | 3,500 | 3,500 | 3,540 | 3,420 | 335,795 |
| May 28, 2025 | 3,285 | 3,420 | 3,420 | 3,445 | 3,285 | 203,660 |
| May 27, 2025 | 3,210 | 3,350 | 3,350 | 3,375 | 3,210 | 270,083 |
| May 26, 2025 | 3,210 | 3,240 | 3,240 | 3,250 | 3,185 | 170,839 |
| May 23, 2025 | 3,205 | 3,225 | 3,225 | 3,255 | 3,205 | 107,046 |
| May 22, 2025 | 3,255 | 3,235 | 3,235 | 3,280 | 3,205 | 263,478 |