3,040.00
+10(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,035 | 3,040 | 3,040 | 3,070 | 2,960 | 807,280 |
| August 14, 2025 | 3,060 | 3,030 | 3,030 | 3,130 | 3,030 | 914,212 |
| August 13, 2025 | 3,060 | 3,055 | 3,055 | 3,145 | 3,050 | 829,754 |
| August 12, 2025 | 3,105 | 3,060 | 3,060 | 3,122 | 3,055 | 674,434 |
| August 11, 2025 | 3,070 | 3,095 | 3,095 | 3,110 | 3,025 | 895,894 |
| August 08, 2025 | 3,060 | 3,040 | 3,040 | 3,125 | 3,040 | 803,996 |
| August 07, 2025 | 3,080 | 3,060 | 3,060 | 3,175 | 3,050 | 1.41M |
| August 06, 2025 | 3,145 | 3,060 | 3,060 | 3,155 | 3,030 | 953,850 |
| August 05, 2025 | 3,100 | 3,080 | 3,080 | 3,130 | 3,035 | 788,038 |
| August 04, 2025 | 2,995 | 3,085 | 3,085 | 3,105 | 2,955 | 907,445 |
| August 01, 2025 | 3,095 | 2,995 | 2,995 | 3,110 | 2,970 | 1.08M |
| July 31, 2025 | 3,060 | 3,095 | 3,095 | 3,165 | 3,045 | 1.66M |
| July 30, 2025 | 3,035 | 3,060 | 3,060 | 3,090 | 3,035 | 1.06M |
| July 29, 2025 | 3,050 | 3,040 | 3,040 | 3,115 | 2,995 | 1.92M |
| July 28, 2025 | 3,340 | 3,060 | 3,060 | 3,365 | 3,045 | 4.65M |
| July 25, 2025 | 3,605 | 3,410 | 3,410 | 3,850 | 3,395 | 15.62M |
| July 24, 2025 | 3,630 | 3,630 | 3,630 | 3,740 | 3,520 | 5.27M |
| July 23, 2025 | 3,575 | 3,580 | 3,580 | 3,715 | 3,455 | 9.46M |
| July 22, 2025 | 3,560 | 3,450 | 3,450 | 3,610 | 3,300 | 3.86M |
| July 21, 2025 | 3,615 | 3,595 | 3,595 | 3,755 | 3,570 | 3.09M |
| July 18, 2025 | 3,700 | 3,710 | 3,710 | 3,795 | 3,590 | 4.24M |
| July 17, 2025 | 3,730 | 3,795 | 3,795 | 4,030 | 3,565 | 22.82M |
| July 16, 2025 | 3,715 | 3,770 | 3,770 | 3,880 | 3,625 | 15.91M |
| July 15, 2025 | 3,270 | 3,695 | 3,695 | 4,120 | 3,200 | 68.89M |
| July 14, 2025 | 3,085 | 3,250 | 3,250 | 3,480 | 3,030 | 24.84M |
| July 11, 2025 | 3,105 | 3,110 | 3,110 | 3,250 | 3,055 | 3.66M |
| July 10, 2025 | 3,185 | 3,075 | 3,075 | 3,245 | 3,045 | 3.2M |
| July 09, 2025 | 3,250 | 3,200 | 3,200 | 3,330 | 3,175 | 2.71M |
| July 08, 2025 | 3,225 | 3,215 | 3,215 | 3,325 | 3,150 | 5.19M |
| July 07, 2025 | 3,010 | 3,215 | 3,215 | 3,440 | 3,010 | 26.71M |
| July 04, 2025 | 2,970 | 3,000 | 3,000 | 3,110 | 2,915 | 3.54M |
| July 03, 2025 | 2,855 | 2,990 | 2,990 | 3,160 | 2,830 | 15.22M |
| July 02, 2025 | 2,810 | 2,880 | 2,880 | 3,055 | 2,755 | 9.94M |
| July 01, 2025 | 2,795 | 2,785 | 2,785 | 2,870 | 2,780 | 1.84M |
| June 30, 2025 | 2,925 | 2,795 | 2,795 | 2,930 | 2,750 | 2.66M |
| June 27, 2025 | 2,865 | 2,930 | 2,930 | 3,130 | 2,790 | 19.69M |
| June 26, 2025 | 2,930 | 2,865 | 2,865 | 3,040 | 2,790 | 6.76M |
| June 25, 2025 | 2,680 | 2,985 | 2,985 | 3,315 | 2,650 | 62.24M |
| June 24, 2025 | 2,710 | 2,680 | 2,680 | 2,710 | 2,620 | 1.17M |
| June 23, 2025 | 2,760 | 2,750 | 2,750 | 2,795 | 2,665 | 2.52M |
| June 20, 2025 | 2,685 | 2,685 | 2,685 | 2,695 | 2,645 | 440,222 |
| June 19, 2025 | 2,685 | 2,685 | 2,685 | 2,735 | 2,660 | 541,276 |
| June 18, 2025 | 2,680 | 2,685 | 2,685 | 2,700 | 2,660 | 437,573 |
| June 17, 2025 | 2,690 | 2,685 | 2,685 | 2,730 | 2,640 | 1.09M |
| June 16, 2025 | 2,730 | 2,695 | 2,695 | 2,730 | 2,610 | 1.22M |
| June 13, 2025 | 2,715 | 2,715 | 2,715 | 2,805 | 2,655 | 3.21M |
| June 12, 2025 | 2,825 | 2,740 | 2,740 | 2,825 | 2,700 | 1.22M |
| June 11, 2025 | 2,625 | 2,825 | 2,825 | 2,845 | 2,580 | 2.78M |
| June 10, 2025 | 2,640 | 2,605 | 2,605 | 2,645 | 2,560 | 588,190 |
| June 09, 2025 | 2,580 | 2,620 | 2,620 | 2,670 | 2,530 | 1.65M |
| June 05, 2025 | 2,510 | 2,510 | 2,510 | 2,535 | 2,480 | 483,241 |
| June 04, 2025 | 2,380 | 2,535 | 2,535 | 2,540 | 2,380 | 1.48M |
| June 02, 2025 | 2,360 | 2,365 | 2,365 | 2,415 | 2,355 | 451,957 |
| May 30, 2025 | 2,400 | 2,355 | 2,355 | 2,400 | 2,340 | 214,225 |
| May 29, 2025 | 2,350 | 2,390 | 2,390 | 2,405 | 2,320 | 382,117 |
| May 28, 2025 | 2,335 | 2,345 | 2,345 | 2,370 | 2,300 | 284,788 |
| May 27, 2025 | 2,360 | 2,335 | 2,335 | 2,370 | 2,280 | 310,608 |
| May 26, 2025 | 2,375 | 2,350 | 2,350 | 2,395 | 2,340 | 272,345 |
| May 23, 2025 | 2,370 | 2,385 | 2,385 | 2,400 | 2,355 | 283,863 |
| May 22, 2025 | 2,430 | 2,380 | 2,380 | 2,455 | 2,370 | 392,521 |