3,165.00
-45(-1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,255 | 3,210 | 3,210 | 3,295 | 3,185 | 125,110 |
| August 14, 2025 | 3,225 | 3,245 | 3,245 | 3,295 | 3,220 | 132,455 |
| August 13, 2025 | 3,235 | 3,220 | 3,220 | 3,255 | 3,190 | 55,044 |
| August 12, 2025 | 3,220 | 3,220 | 3,220 | 3,255 | 3,205 | 73,490 |
| August 11, 2025 | 3,245 | 3,230 | 3,230 | 3,245 | 3,175 | 88,776 |
| August 08, 2025 | 3,230 | 3,245 | 3,245 | 3,260 | 3,230 | 82,590 |
| August 07, 2025 | 3,250 | 3,245 | 3,245 | 3,265 | 3,230 | 80,854 |
| August 06, 2025 | 3,210 | 3,245 | 3,245 | 3,255 | 3,190 | 79,587 |
| August 05, 2025 | 3,250 | 3,210 | 3,210 | 3,250 | 3,175 | 77,092 |
| August 04, 2025 | 3,135 | 3,175 | 3,175 | 3,185 | 3,090 | 43,023 |
| August 01, 2025 | 3,240 | 3,135 | 3,135 | 3,240 | 3,100 | 220,184 |
| July 31, 2025 | 3,265 | 3,240 | 3,240 | 3,265 | 3,200 | 89,161 |
| July 30, 2025 | 3,195 | 3,220 | 3,220 | 3,240 | 3,180 | 200,312 |
| July 29, 2025 | 3,240 | 3,195 | 3,195 | 3,265 | 3,145 | 145,478 |
| July 28, 2025 | 3,280 | 3,215 | 3,215 | 3,315 | 3,185 | 203,907 |
| July 25, 2025 | 3,320 | 3,320 | 3,320 | 3,355 | 3,280 | 125,744 |
| July 24, 2025 | 3,425 | 3,320 | 3,320 | 3,425 | 3,290 | 204,787 |
| July 23, 2025 | 3,355 | 3,395 | 3,395 | 3,405 | 3,345 | 120,539 |
| July 22, 2025 | 3,405 | 3,360 | 3,360 | 3,460 | 3,325 | 373,885 |
| July 21, 2025 | 3,400 | 3,415 | 3,415 | 3,455 | 3,370 | 183,050 |
| July 18, 2025 | 3,420 | 3,400 | 3,400 | 3,440 | 3,355 | 138,558 |
| July 17, 2025 | 3,415 | 3,415 | 3,415 | 3,465 | 3,280 | 398,789 |
| July 16, 2025 | 3,400 | 3,395 | 3,395 | 3,425 | 3,330 | 215,186 |
| July 15, 2025 | 3,485 | 3,375 | 3,375 | 3,485 | 3,365 | 167,841 |
| July 14, 2025 | 3,435 | 3,465 | 3,465 | 3,470 | 3,360 | 144,356 |
| July 11, 2025 | 3,435 | 3,440 | 3,440 | 3,465 | 3,390 | 154,587 |
| July 10, 2025 | 3,360 | 3,430 | 3,430 | 3,500 | 3,330 | 426,124 |
| July 09, 2025 | 3,310 | 3,355 | 3,355 | 3,375 | 3,270 | 164,391 |
| July 08, 2025 | 3,170 | 3,280 | 3,280 | 3,345 | 3,150 | 272,053 |
| July 07, 2025 | 3,175 | 3,175 | 3,175 | 3,205 | 3,130 | 125,992 |
| July 04, 2025 | 3,405 | 3,175 | 3,175 | 3,415 | 3,155 | 486,213 |
| July 03, 2025 | 3,450 | 3,400 | 3,400 | 3,450 | 3,345 | 301,262 |
| July 02, 2025 | 3,400 | 3,390 | 3,390 | 3,430 | 3,335 | 425,152 |
| July 01, 2025 | 3,225 | 3,335 | 3,335 | 3,515 | 3,210 | 1.04M |
| June 30, 2025 | 3,220 | 3,220 | 3,220 | 3,265 | 3,140 | 244,121 |
| June 27, 2025 | 3,185 | 3,235 | 3,235 | 3,245 | 3,150 | 167,362 |
| June 26, 2025 | 3,280 | 3,170 | 3,170 | 3,280 | 3,145 | 264,639 |
| June 25, 2025 | 3,225 | 3,250 | 3,250 | 3,295 | 3,180 | 259,315 |
| June 24, 2025 | 3,245 | 3,225 | 3,225 | 3,275 | 3,205 | 226,264 |
| June 23, 2025 | 3,160 | 3,215 | 3,215 | 3,255 | 3,110 | 338,100 |
| June 20, 2025 | 3,145 | 3,160 | 3,160 | 3,220 | 3,100 | 348,415 |
| June 19, 2025 | 3,210 | 3,135 | 3,135 | 3,325 | 3,130 | 475,017 |
| June 18, 2025 | 3,170 | 3,190 | 3,190 | 3,215 | 3,145 | 163,495 |
| June 17, 2025 | 3,260 | 3,210 | 3,210 | 3,260 | 3,150 | 279,755 |
| June 16, 2025 | 3,155 | 3,225 | 3,225 | 3,265 | 3,110 | 296,277 |
| June 13, 2025 | 3,250 | 3,155 | 3,155 | 3,250 | 3,110 | 356,429 |
| June 12, 2025 | 3,235 | 3,210 | 3,210 | 3,310 | 3,190 | 506,072 |
| June 11, 2025 | 3,075 | 3,210 | 3,210 | 3,250 | 3,075 | 567,527 |
| June 10, 2025 | 3,015 | 3,110 | 3,110 | 3,350 | 3,015 | 2.87M |
| June 09, 2025 | 3,000 | 3,015 | 3,015 | 3,090 | 2,985 | 463,939 |
| June 05, 2025 | 2,940 | 2,945 | 2,945 | 2,985 | 2,895 | 275,829 |
| June 04, 2025 | 2,850 | 2,880 | 2,880 | 2,970 | 2,810 | 566,195 |
| June 02, 2025 | 2,820 | 2,790 | 2,790 | 2,830 | 2,780 | 243,032 |
| May 30, 2025 | 2,800 | 2,780 | 2,780 | 2,825 | 2,725 | 265,204 |
| May 29, 2025 | 2,640 | 2,785 | 2,785 | 2,845 | 2,630 | 741,420 |
| May 28, 2025 | 2,585 | 2,610 | 2,610 | 2,615 | 2,565 | 94,541 |
| May 27, 2025 | 2,580 | 2,565 | 2,565 | 2,590 | 2,550 | 49,546 |
| May 26, 2025 | 2,595 | 2,580 | 2,580 | 2,600 | 2,570 | 25,500 |
| May 23, 2025 | 2,570 | 2,580 | 2,580 | 2,590 | 2,570 | 39,235 |
| May 22, 2025 | 2,575 | 2,570 | 2,570 | 2,580 | 2,550 | 16,174 |