4,965.00
+20(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,090 | 4,945 | 4,945 | 5,090 | 4,865 | 5,752 |
| September 04, 2025 | 4,950 | 4,945 | 4,945 | 5,160 | 4,870 | 5,338 |
| September 03, 2025 | 4,865 | 4,850 | 4,850 | 4,865 | 4,800 | 3,475 |
| September 02, 2025 | 4,820 | 4,830 | 4,830 | 4,935 | 4,820 | 3,322 |
| September 01, 2025 | 4,860 | 4,855 | 4,855 | 4,895 | 4,740 | 5,862 |
| August 29, 2025 | 5,020 | 4,905 | 4,905 | 5,090 | 4,895 | 9,252 |
| August 28, 2025 | 5,060 | 4,995 | 4,995 | 5,060 | 4,905 | 5,236 |
| August 27, 2025 | 4,940 | 4,935 | 4,935 | 5,000 | 4,780 | 10,102 |
| August 26, 2025 | 5,020 | 4,870 | 4,870 | 5,020 | 4,805 | 4,862 |
| August 25, 2025 | 4,900 | 4,900 | 4,900 | 4,960 | 4,860 | 6,554 |
| August 22, 2025 | 5,030 | 4,900 | 4,900 | 5,030 | 4,760 | 12,365 |
| August 21, 2025 | 5,080 | 4,985 | 4,985 | 5,190 | 4,985 | 9,008 |
| August 20, 2025 | 4,975 | 5,080 | 5,080 | 5,210 | 4,915 | 40,108 |
| August 19, 2025 | 4,935 | 4,955 | 4,955 | 4,960 | 4,725 | 24,371 |
| August 18, 2025 | 4,765 | 4,820 | 4,820 | 4,860 | 4,660 | 13,497 |
| August 14, 2025 | 4,845 | 4,795 | 4,795 | 4,845 | 4,775 | 8,054 |
| August 13, 2025 | 4,905 | 4,840 | 4,840 | 4,945 | 4,800 | 23,553 |
| August 12, 2025 | 5,120 | 4,945 | 4,945 | 5,120 | 4,815 | 14,660 |
| August 11, 2025 | 4,940 | 4,985 | 4,985 | 5,070 | 4,860 | 10,250 |
| August 08, 2025 | 4,970 | 4,920 | 4,920 | 4,980 | 4,835 | 8,298 |
| August 07, 2025 | 4,940 | 4,925 | 4,925 | 5,220 | 4,905 | 22,553 |
| August 06, 2025 | 4,885 | 4,925 | 4,925 | 4,930 | 4,755 | 7,357 |
| August 05, 2025 | 4,880 | 4,885 | 4,885 | 4,940 | 4,830 | 8,357 |
| August 04, 2025 | 4,855 | 4,905 | 4,905 | 4,940 | 4,845 | 5,033 |
| August 01, 2025 | 4,980 | 4,895 | 4,895 | 5,060 | 4,835 | 26,634 |
| July 31, 2025 | 4,985 | 5,040 | 5,040 | 5,130 | 4,980 | 12,936 |
| July 30, 2025 | 5,050 | 5,040 | 5,040 | 5,200 | 4,950 | 13,148 |
| July 29, 2025 | 5,120 | 5,050 | 5,050 | 5,130 | 4,985 | 14,037 |
| July 28, 2025 | 5,240 | 5,140 | 5,140 | 5,240 | 5,100 | 11,421 |
| July 25, 2025 | 5,100 | 5,240 | 5,240 | 5,330 | 5,070 | 24,537 |
| July 24, 2025 | 5,210 | 5,120 | 5,120 | 5,290 | 5,080 | 23,964 |
| July 23, 2025 | 5,230 | 5,270 | 5,270 | 5,290 | 5,060 | 17,891 |
| July 22, 2025 | 5,220 | 5,190 | 5,190 | 5,240 | 5,050 | 20,719 |
| July 21, 2025 | 5,420 | 5,130 | 5,130 | 5,660 | 5,040 | 184,568 |
| July 18, 2025 | 5,430 | 5,420 | 5,420 | 5,480 | 5,270 | 25,314 |
| July 17, 2025 | 5,400 | 5,430 | 5,430 | 5,480 | 5,330 | 27,952 |
| July 16, 2025 | 5,570 | 5,420 | 5,420 | 5,570 | 5,310 | 35,360 |
| July 15, 2025 | 5,160 | 5,470 | 5,470 | 5,980 | 5,010 | 342,929 |
| July 14, 2025 | 4,970 | 5,150 | 5,150 | 5,170 | 4,970 | 16,868 |
| July 11, 2025 | 4,990 | 5,010 | 5,010 | 5,050 | 4,965 | 8,776 |
| July 10, 2025 | 5,070 | 5,030 | 5,030 | 5,070 | 4,960 | 10,959 |
| July 09, 2025 | 5,090 | 5,050 | 5,050 | 5,100 | 4,990 | 5,469 |
| July 08, 2025 | 4,905 | 5,040 | 5,040 | 5,050 | 4,905 | 9,301 |
| July 07, 2025 | 5,060 | 4,975 | 4,975 | 5,060 | 4,975 | 6,996 |
| July 04, 2025 | 5,100 | 5,060 | 5,060 | 5,190 | 4,955 | 24,969 |
| July 03, 2025 | 4,850 | 5,100 | 5,100 | 5,160 | 4,800 | 35,274 |
| July 02, 2025 | 4,920 | 4,905 | 4,905 | 4,925 | 4,785 | 11,776 |
| July 01, 2025 | 4,775 | 4,910 | 4,910 | 4,940 | 4,775 | 5,727 |
| June 30, 2025 | 4,755 | 4,770 | 4,770 | 4,885 | 4,715 | 9,233 |
| June 27, 2025 | 5,000 | 4,755 | 4,755 | 5,000 | 4,705 | 35,429 |
| June 26, 2025 | 5,020 | 4,950 | 4,950 | 5,020 | 4,905 | 12,493 |
| June 25, 2025 | 5,090 | 5,010 | 5,010 | 5,110 | 4,940 | 24,420 |
| June 24, 2025 | 4,950 | 5,050 | 5,050 | 5,080 | 4,950 | 27,123 |
| June 23, 2025 | 4,950 | 4,935 | 4,935 | 5,070 | 4,810 | 52,055 |
| June 20, 2025 | 5,000 | 4,950 | 4,950 | 5,080 | 4,910 | 10,687 |
| June 19, 2025 | 4,900 | 5,020 | 5,020 | 5,080 | 4,865 | 28,498 |
| June 18, 2025 | 4,925 | 4,950 | 4,950 | 5,150 | 4,905 | 46,508 |
| June 17, 2025 | 5,210 | 4,965 | 4,965 | 5,210 | 4,895 | 63,290 |
| June 16, 2025 | 5,070 | 5,260 | 5,260 | 5,280 | 5,020 | 87,431 |
| June 13, 2025 | 5,070 | 5,070 | 5,070 | 5,100 | 4,820 | 51,603 |