3,990.00
+45(+1.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,940 | 3,990 | 3,990 | 4,030 | 3,925 | 261,169 |
| August 21, 2025 | 3,925 | 3,945 | 3,945 | 4,000 | 3,915 | 213,322 |
| August 20, 2025 | 3,900 | 3,915 | 3,915 | 3,980 | 3,820 | 285,590 |
| August 19, 2025 | 4,050 | 3,965 | 3,965 | 4,060 | 3,950 | 473,501 |
| August 18, 2025 | 3,980 | 4,055 | 4,055 | 4,235 | 3,900 | 2.58M |
| August 14, 2025 | 4,010 | 3,975 | 3,975 | 4,155 | 3,950 | 1.12M |
| August 13, 2025 | 3,970 | 4,010 | 4,010 | 4,315 | 3,940 | 3.75M |
| August 12, 2025 | 3,870 | 4,100 | 4,100 | 4,230 | 3,865 | 2.86M |
| August 11, 2025 | 3,845 | 3,870 | 3,870 | 3,905 | 3,790 | 268,793 |
| August 08, 2025 | 3,750 | 3,840 | 3,840 | 3,875 | 3,750 | 298,870 |
| August 07, 2025 | 3,860 | 3,795 | 3,795 | 3,860 | 3,770 | 193,326 |
| August 06, 2025 | 3,775 | 3,840 | 3,840 | 3,885 | 3,700 | 404,021 |
| August 05, 2025 | 3,770 | 3,810 | 3,810 | 4,060 | 3,765 | 2.43M |
| August 04, 2025 | 3,700 | 3,750 | 3,750 | 3,785 | 3,620 | 192,655 |
| August 01, 2025 | 3,840 | 3,700 | 3,700 | 3,845 | 3,680 | 423,929 |
| July 31, 2025 | 3,850 | 3,845 | 3,845 | 3,900 | 3,800 | 336,547 |
| July 30, 2025 | 3,870 | 3,840 | 3,840 | 3,920 | 3,840 | 402,154 |
| July 29, 2025 | 4,000 | 3,905 | 3,905 | 4,025 | 3,900 | 407,564 |
| July 28, 2025 | 3,935 | 4,000 | 4,000 | 4,040 | 3,885 | 807,700 |
| July 25, 2025 | 4,020 | 3,980 | 3,980 | 4,180 | 3,960 | 2.04M |
| July 24, 2025 | 4,205 | 4,035 | 4,035 | 4,260 | 3,950 | 3.46M |
| July 23, 2025 | 3,950 | 4,225 | 4,225 | 4,890 | 3,855 | 35.84M |
| July 22, 2025 | 4,020 | 3,985 | 3,985 | 4,180 | 3,855 | 3.59M |
| July 21, 2025 | 4,175 | 4,005 | 4,005 | 4,205 | 4,005 | 1.73M |
| July 18, 2025 | 4,360 | 4,205 | 4,205 | 4,380 | 4,100 | 3.62M |
| July 17, 2025 | 3,540 | 4,400 | 4,400 | 4,560 | 3,480 | 30.4M |
| July 16, 2025 | 3,540 | 3,510 | 3,510 | 3,565 | 3,485 | 74,208 |
| July 15, 2025 | 3,570 | 3,540 | 3,540 | 3,570 | 3,510 | 35,995 |
| July 14, 2025 | 3,545 | 3,550 | 3,550 | 3,565 | 3,525 | 45,048 |
| July 11, 2025 | 3,535 | 3,540 | 3,540 | 3,570 | 3,510 | 52,035 |
| July 10, 2025 | 3,560 | 3,555 | 3,555 | 3,565 | 3,450 | 128,566 |
| July 09, 2025 | 3,485 | 3,515 | 3,515 | 3,520 | 3,460 | 111,706 |
| July 08, 2025 | 3,485 | 3,475 | 3,475 | 3,500 | 3,470 | 42,756 |
| July 07, 2025 | 3,525 | 3,485 | 3,485 | 3,525 | 3,465 | 42,269 |
| July 04, 2025 | 3,500 | 3,495 | 3,495 | 3,530 | 3,460 | 75,914 |
| July 03, 2025 | 3,450 | 3,510 | 3,510 | 3,525 | 3,450 | 96,485 |
| July 02, 2025 | 3,465 | 3,470 | 3,470 | 3,485 | 3,400 | 63,196 |
| July 01, 2025 | 3,430 | 3,465 | 3,465 | 3,465 | 3,400 | 63,616 |
| June 30, 2025 | 3,390 | 3,430 | 3,430 | 3,435 | 3,390 | 28,036 |
| June 27, 2025 | 3,435 | 3,415 | 3,415 | 3,450 | 3,380 | 105,670 |
| June 26, 2025 | 3,520 | 3,440 | 3,440 | 3,530 | 3,405 | 143,896 |
| June 25, 2025 | 3,545 | 3,525 | 3,525 | 3,555 | 3,505 | 92,494 |
| June 24, 2025 | 3,550 | 3,550 | 3,550 | 3,565 | 3,490 | 213,380 |
| June 23, 2025 | 3,525 | 3,485 | 3,485 | 3,525 | 3,450 | 136,123 |
| June 20, 2025 | 3,490 | 3,530 | 3,530 | 3,550 | 3,480 | 131,151 |
| June 19, 2025 | 3,530 | 3,480 | 3,480 | 3,530 | 3,460 | 100,873 |
| June 18, 2025 | 3,530 | 3,500 | 3,500 | 3,585 | 3,500 | 214,625 |
| June 17, 2025 | 3,495 | 3,515 | 3,515 | 3,550 | 3,460 | 176,722 |
| June 16, 2025 | 3,480 | 3,495 | 3,495 | 3,505 | 3,425 | 114,917 |
| June 13, 2025 | 3,580 | 3,485 | 3,485 | 3,580 | 3,445 | 216,662 |
| June 12, 2025 | 3,535 | 3,560 | 3,560 | 3,580 | 3,515 | 209,191 |
| June 11, 2025 | 3,500 | 3,530 | 3,530 | 3,550 | 3,500 | 136,656 |
| June 10, 2025 | 3,540 | 3,525 | 3,525 | 3,555 | 3,485 | 104,102 |
| June 09, 2025 | 3,485 | 3,540 | 3,540 | 3,545 | 3,480 | 131,528 |
| June 05, 2025 | 3,530 | 3,485 | 3,485 | 3,530 | 3,470 | 129,458 |
| June 04, 2025 | 3,445 | 3,495 | 3,495 | 3,500 | 3,440 | 109,300 |
| June 02, 2025 | 3,550 | 3,440 | 3,440 | 3,550 | 3,425 | 149,766 |
| May 30, 2025 | 3,470 | 3,485 | 3,485 | 3,545 | 3,455 | 134,330 |
| May 29, 2025 | 3,460 | 3,480 | 3,480 | 3,495 | 3,420 | 153,309 |
| May 28, 2025 | 3,495 | 3,460 | 3,460 | 3,645 | 3,400 | 466,431 |