4,180.00
+65(+1.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,150 | 4,115 | 4,115 | 4,150 | 4,085 | 9,010 |
| September 04, 2025 | 4,080 | 4,100 | 4,100 | 4,150 | 4,055 | 41,139 |
| September 03, 2025 | 4,010 | 4,040 | 4,040 | 4,090 | 3,995 | 22,705 |
| September 02, 2025 | 4,075 | 4,025 | 4,025 | 4,085 | 4,010 | 18,969 |
| September 01, 2025 | 4,050 | 4,035 | 4,035 | 4,070 | 3,995 | 23,465 |
| August 29, 2025 | 4,185 | 4,070 | 4,070 | 4,185 | 4,040 | 39,954 |
| August 28, 2025 | 4,185 | 4,165 | 4,165 | 4,245 | 4,160 | 29,017 |
| August 27, 2025 | 4,250 | 4,225 | 4,225 | 4,250 | 4,195 | 10,511 |
| August 26, 2025 | 4,235 | 4,250 | 4,250 | 4,285 | 4,210 | 9,289 |
| August 25, 2025 | 4,210 | 4,210 | 4,210 | 4,240 | 4,190 | 24,755 |
| August 22, 2025 | 4,255 | 4,210 | 4,210 | 4,270 | 4,200 | 13,541 |
| August 21, 2025 | 4,215 | 4,230 | 4,230 | 4,280 | 4,215 | 8,067 |
| August 20, 2025 | 4,180 | 4,215 | 4,215 | 4,220 | 4,050 | 54,660 |
| August 19, 2025 | 4,270 | 4,200 | 4,200 | 4,270 | 4,170 | 22,776 |
| 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 |