4,275.00
-30(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,285 | 4,275 | 4,275 | 4,305 | 4,275 | 10,866 |
| August 14, 2025 | 4,385 | 4,305 | 4,305 | 4,385 | 4,300 | 17,424 |
| August 13, 2025 | 4,395 | 4,345 | 4,345 | 4,400 | 4,330 | 17,039 |
| August 12, 2025 | 4,325 | 4,355 | 4,355 | 4,372 | 4,315 | 22,606 |
| August 11, 2025 | 4,325 | 4,325 | 4,325 | 4,400 | 4,300 | 14,564 |
| August 08, 2025 | 4,315 | 4,325 | 4,325 | 4,385 | 4,310 | 35,925 |
| August 07, 2025 | 4,400 | 4,315 | 4,315 | 4,400 | 4,305 | 12,419 |
| August 06, 2025 | 4,325 | 4,330 | 4,330 | 4,405 | 4,285 | 18,352 |
| August 05, 2025 | 4,360 | 4,325 | 4,325 | 4,360 | 4,290 | 18,422 |
| August 04, 2025 | 4,350 | 4,280 | 4,280 | 4,350 | 4,240 | 12,722 |
| August 01, 2025 | 4,365 | 4,275 | 4,275 | 4,375 | 4,265 | 23,318 |
| July 31, 2025 | 4,495 | 4,400 | 4,400 | 4,495 | 4,395 | 25,798 |
| July 30, 2025 | 4,435 | 4,450 | 4,450 | 4,465 | 4,370 | 17,223 |
| July 29, 2025 | 4,470 | 4,435 | 4,435 | 4,470 | 4,375 | 16,270 |
| July 28, 2025 | 4,540 | 4,450 | 4,450 | 4,570 | 4,440 | 34,538 |
| July 25, 2025 | 4,630 | 4,535 | 4,535 | 4,630 | 4,535 | 15,968 |
| July 24, 2025 | 4,505 | 4,565 | 4,565 | 4,670 | 4,505 | 86,021 |
| July 23, 2025 | 4,445 | 4,470 | 4,470 | 4,540 | 4,395 | 13,874 |
| July 22, 2025 | 4,560 | 4,420 | 4,420 | 4,565 | 4,360 | 46,288 |
| July 21, 2025 | 4,590 | 4,560 | 4,560 | 4,625 | 4,550 | 17,152 |
| July 18, 2025 | 4,520 | 4,570 | 4,570 | 4,590 | 4,505 | 21,708 |
| July 17, 2025 | 4,580 | 4,520 | 4,520 | 4,580 | 4,500 | 10,371 |
| July 16, 2025 | 4,575 | 4,530 | 4,530 | 4,575 | 4,515 | 16,104 |
| July 15, 2025 | 4,580 | 4,575 | 4,575 | 4,590 | 4,520 | 20,497 |
| July 14, 2025 | 4,580 | 4,590 | 4,590 | 4,590 | 4,550 | 29,229 |
| July 11, 2025 | 4,540 | 4,575 | 4,575 | 4,600 | 4,540 | 21,436 |
| July 10, 2025 | 4,530 | 4,570 | 4,570 | 4,570 | 4,505 | 32,956 |
| July 09, 2025 | 4,490 | 4,530 | 4,530 | 4,540 | 4,465 | 21,958 |
| July 08, 2025 | 4,410 | 4,490 | 4,490 | 4,500 | 4,410 | 24,513 |
| July 07, 2025 | 4,505 | 4,450 | 4,450 | 4,505 | 4,420 | 22,629 |
| July 04, 2025 | 4,500 | 4,475 | 4,475 | 4,510 | 4,415 | 15,445 |
| July 03, 2025 | 4,505 | 4,500 | 4,500 | 4,505 | 4,445 | 19,828 |
| July 02, 2025 | 4,415 | 4,500 | 4,500 | 4,510 | 4,320 | 36,995 |
| July 01, 2025 | 4,445 | 4,415 | 4,415 | 4,495 | 4,385 | 43,871 |
| June 30, 2025 | 4,380 | 4,445 | 4,445 | 4,480 | 4,380 | 12,066 |
| June 27, 2025 | 4,480 | 4,370 | 4,370 | 4,555 | 4,160 | 34,246 |
| June 26, 2025 | 4,560 | 4,480 | 4,480 | 4,605 | 4,480 | 16,317 |
| June 25, 2025 | 4,500 | 4,560 | 4,560 | 4,580 | 4,500 | 27,143 |
| June 24, 2025 | 4,390 | 4,520 | 4,520 | 4,530 | 4,390 | 37,766 |
| June 23, 2025 | 4,525 | 4,375 | 4,375 | 4,525 | 4,375 | 42,398 |
| June 20, 2025 | 4,560 | 4,525 | 4,525 | 4,580 | 4,500 | 19,762 |
| June 19, 2025 | 4,525 | 4,560 | 4,560 | 4,595 | 4,520 | 33,541 |
| June 18, 2025 | 4,500 | 4,525 | 4,525 | 4,590 | 4,420 | 21,521 |
| June 17, 2025 | 4,605 | 4,500 | 4,500 | 4,605 | 4,485 | 31,014 |
| June 16, 2025 | 4,570 | 4,575 | 4,575 | 4,650 | 4,555 | 25,783 |
| June 13, 2025 | 4,545 | 4,570 | 4,570 | 4,700 | 4,535 | 51,701 |
| June 12, 2025 | 4,590 | 4,540 | 4,540 | 4,600 | 4,530 | 31,480 |
| June 11, 2025 | 4,495 | 4,535 | 4,535 | 4,585 | 4,475 | 48,621 |
| June 10, 2025 | 4,455 | 4,495 | 4,495 | 4,540 | 4,450 | 27,082 |
| June 09, 2025 | 4,430 | 4,495 | 4,495 | 4,530 | 4,430 | 32,740 |
| June 05, 2025 | 4,445 | 4,430 | 4,430 | 4,490 | 4,400 | 23,192 |
| June 04, 2025 | 4,530 | 4,465 | 4,465 | 4,530 | 4,435 | 28,184 |
| June 02, 2025 | 4,540 | 4,465 | 4,465 | 4,545 | 4,390 | 140,554 |
| May 30, 2025 | 4,460 | 4,460 | 4,460 | 4,545 | 4,420 | 57,196 |
| May 29, 2025 | 4,350 | 4,460 | 4,460 | 4,460 | 4,300 | 49,035 |
| May 28, 2025 | 4,335 | 4,330 | 4,330 | 4,355 | 4,280 | 21,196 |
| May 27, 2025 | 4,325 | 4,330 | 4,330 | 4,370 | 4,265 | 25,765 |
| May 26, 2025 | 4,245 | 4,325 | 4,325 | 4,360 | 4,235 | 47,323 |
| May 23, 2025 | 4,175 | 4,245 | 4,245 | 4,340 | 4,165 | 21,739 |
| May 22, 2025 | 4,235 | 4,200 | 4,200 | 4,240 | 4,185 | 6,224 |