5,250.00
+100(+1.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,340 | 5,150 | 5,150 | 5,410 | 5,140 | 351,990 |
| September 04, 2025 | 5,050 | 5,250 | 5,250 | 5,450 | 5,020 | 879,995 |
| September 03, 2025 | 5,060 | 5,030 | 5,030 | 5,110 | 4,927 | 269,063 |
| September 02, 2025 | 5,120 | 5,030 | 5,030 | 5,210 | 4,975 | 382,065 |
| September 01, 2025 | 5,160 | 5,110 | 5,110 | 5,300 | 5,050 | 661,949 |
| August 29, 2025 | 4,900 | 5,100 | 5,100 | 5,250 | 4,765 | 870,596 |
| August 28, 2025 | 4,905 | 4,845 | 4,845 | 4,945 | 4,775 | 205,947 |
| August 27, 2025 | 4,800 | 4,855 | 4,855 | 4,905 | 4,770 | 170,672 |
| August 26, 2025 | 4,840 | 4,800 | 4,800 | 4,885 | 4,730 | 141,330 |
| August 25, 2025 | 4,710 | 4,840 | 4,840 | 4,845 | 4,650 | 310,307 |
| August 22, 2025 | 4,585 | 4,615 | 4,615 | 4,650 | 4,530 | 181,553 |
| August 21, 2025 | 4,555 | 4,585 | 4,585 | 4,640 | 4,485 | 193,263 |
| August 20, 2025 | 4,520 | 4,550 | 4,550 | 4,595 | 4,400 | 434,899 |
| August 19, 2025 | 4,835 | 4,630 | 4,630 | 4,900 | 4,590 | 413,172 |
| August 18, 2025 | 4,895 | 4,840 | 4,840 | 5,050 | 4,805 | 797,042 |
| August 14, 2025 | 4,480 | 4,850 | 4,850 | 5,000 | 4,465 | 3.31M |
| August 13, 2025 | 4,380 | 4,460 | 4,460 | 4,500 | 4,355 | 239,724 |
| August 12, 2025 | 4,365 | 4,370 | 4,370 | 4,430 | 4,335 | 169,985 |
| August 11, 2025 | 4,380 | 4,365 | 4,365 | 4,500 | 4,340 | 282,590 |
| August 08, 2025 | 4,280 | 4,360 | 4,360 | 4,520 | 4,280 | 378,590 |
| August 07, 2025 | 4,305 | 4,270 | 4,270 | 4,305 | 4,205 | 145,968 |
| August 06, 2025 | 4,370 | 4,350 | 4,350 | 4,400 | 4,145 | 175,237 |
| August 05, 2025 | 4,390 | 4,375 | 4,375 | 4,560 | 4,330 | 647,496 |
| August 04, 2025 | 4,040 | 4,365 | 4,365 | 4,415 | 4,015 | 567,363 |
| August 01, 2025 | 4,150 | 4,070 | 4,070 | 4,160 | 4,000 | 199,350 |
| July 31, 2025 | 4,105 | 4,150 | 4,150 | 4,335 | 4,105 | 519,766 |
| July 30, 2025 | 4,095 | 4,080 | 4,080 | 4,140 | 4,040 | 134,835 |
| July 29, 2025 | 4,180 | 4,080 | 4,080 | 4,180 | 4,050 | 192,183 |
| July 28, 2025 | 3,925 | 4,175 | 4,175 | 4,190 | 3,920 | 701,443 |
| July 25, 2025 | 3,905 | 3,915 | 3,915 | 3,970 | 3,885 | 91,418 |
| July 24, 2025 | 3,955 | 3,930 | 3,930 | 3,965 | 3,875 | 90,557 |
| July 23, 2025 | 3,900 | 3,935 | 3,935 | 3,945 | 3,850 | 97,530 |
| July 22, 2025 | 3,975 | 3,865 | 3,865 | 3,975 | 3,835 | 112,001 |
| July 21, 2025 | 3,880 | 3,950 | 3,950 | 3,975 | 3,880 | 121,911 |
| July 18, 2025 | 3,940 | 3,910 | 3,910 | 3,940 | 3,835 | 101,230 |
| July 17, 2025 | 3,855 | 3,895 | 3,895 | 3,955 | 3,850 | 139,005 |
| July 16, 2025 | 3,890 | 3,875 | 3,875 | 3,905 | 3,815 | 69,663 |
| July 15, 2025 | 3,875 | 3,875 | 3,875 | 3,890 | 3,835 | 118,380 |
| July 14, 2025 | 3,885 | 3,885 | 3,885 | 3,925 | 3,865 | 91,044 |
| July 11, 2025 | 3,950 | 3,885 | 3,885 | 4,005 | 3,885 | 226,322 |
| July 10, 2025 | 3,800 | 3,860 | 3,860 | 3,880 | 3,780 | 145,726 |
| July 09, 2025 | 3,735 | 3,790 | 3,790 | 3,790 | 3,720 | 85,107 |
| July 08, 2025 | 3,740 | 3,760 | 3,760 | 3,780 | 3,705 | 121,030 |
| July 07, 2025 | 3,790 | 3,745 | 3,745 | 3,815 | 3,715 | 103,930 |
| July 04, 2025 | 3,910 | 3,790 | 3,790 | 3,910 | 3,770 | 146,582 |
| July 03, 2025 | 3,770 | 3,875 | 3,875 | 3,910 | 3,740 | 104,117 |
| July 02, 2025 | 3,880 | 3,800 | 3,800 | 3,880 | 3,735 | 126,424 |
| July 01, 2025 | 3,770 | 3,835 | 3,835 | 3,860 | 3,770 | 78,112 |
| June 30, 2025 | 3,800 | 3,785 | 3,785 | 3,865 | 3,775 | 82,843 |
| June 27, 2025 | 3,960 | 3,815 | 3,815 | 3,960 | 3,800 | 107,964 |
| June 26, 2025 | 3,985 | 3,880 | 3,880 | 3,985 | 3,815 | 126,717 |
| June 25, 2025 | 3,970 | 3,955 | 3,955 | 4,025 | 3,910 | 118,121 |
| June 24, 2025 | 3,995 | 3,995 | 3,995 | 4,015 | 3,955 | 137,500 |
| June 23, 2025 | 4,070 | 3,925 | 3,925 | 4,090 | 3,915 | 279,886 |
| June 20, 2025 | 4,240 | 4,180 | 4,180 | 4,240 | 4,100 | 239,866 |
| June 19, 2025 | 4,055 | 4,240 | 4,240 | 4,350 | 4,025 | 707,511 |
| June 18, 2025 | 3,865 | 3,930 | 3,930 | 3,970 | 3,820 | 105,045 |
| June 17, 2025 | 3,840 | 3,870 | 3,870 | 3,915 | 3,775 | 124,319 |
| June 16, 2025 | 3,850 | 3,860 | 3,860 | 3,870 | 3,750 | 182,246 |
| June 13, 2025 | 4,040 | 3,810 | 3,810 | 4,040 | 3,775 | 225,687 |
