3,155.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,160 | 3,155 | 3,155 | 3,170 | 3,130 | 40,282 |
| September 05, 2025 | 3,100 | 3,155 | 3,155 | 3,160 | 3,100 | 27,039 |
| September 04, 2025 | 3,055 | 3,100 | 3,100 | 3,110 | 3,055 | 60,874 |
| September 03, 2025 | 3,065 | 3,075 | 3,075 | 3,080 | 3,050 | 29,672 |
| September 02, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,055 | 54,317 |
| September 01, 2025 | 3,165 | 3,100 | 3,100 | 3,175 | 3,045 | 122,917 |
| August 29, 2025 | 3,210 | 3,155 | 3,155 | 3,210 | 3,140 | 51,957 |
| August 28, 2025 | 3,125 | 3,190 | 3,190 | 3,200 | 3,120 | 79,995 |
| August 27, 2025 | 3,200 | 3,155 | 3,155 | 3,210 | 3,145 | 81,634 |
| August 26, 2025 | 3,245 | 3,200 | 3,200 | 3,245 | 3,170 | 43,159 |
| August 25, 2025 | 3,280 | 3,220 | 3,220 | 3,310 | 3,180 | 274,076 |
| August 22, 2025 | 3,250 | 3,270 | 3,270 | 3,295 | 3,240 | 77,242 |
| August 21, 2025 | 3,160 | 3,250 | 3,250 | 3,260 | 3,155 | 146,182 |
| August 20, 2025 | 3,165 | 3,160 | 3,160 | 3,165 | 3,110 | 90,848 |
| August 19, 2025 | 3,180 | 3,165 | 3,165 | 3,190 | 3,125 | 95,140 |
| 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 |