4,205.00
-120(-2.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,300 | 4,205 | 4,205 | 4,330 | 4,200 | 397,012 |
| August 14, 2025 | 4,310 | 4,325 | 4,325 | 4,350 | 4,295 | 292,407 |
| August 13, 2025 | 4,370 | 4,320 | 4,320 | 4,395 | 4,310 | 325,545 |
| August 12, 2025 | 4,405 | 4,365 | 4,365 | 4,455 | 4,355 | 264,032 |
| August 11, 2025 | 4,425 | 4,405 | 4,405 | 4,465 | 4,380 | 260,337 |
| August 08, 2025 | 4,400 | 4,410 | 4,410 | 4,445 | 4,365 | 213,551 |
| August 07, 2025 | 4,460 | 4,405 | 4,405 | 4,470 | 4,385 | 221,772 |
| August 06, 2025 | 4,400 | 4,460 | 4,460 | 4,470 | 4,385 | 241,057 |
| August 05, 2025 | 4,360 | 4,410 | 4,410 | 4,510 | 4,360 | 533,285 |
| August 04, 2025 | 4,280 | 4,355 | 4,355 | 4,400 | 4,280 | 329,537 |
| August 01, 2025 | 4,445 | 4,310 | 4,310 | 4,470 | 4,290 | 931,968 |
| July 31, 2025 | 4,590 | 4,485 | 4,485 | 4,595 | 4,370 | 1.47M |
| July 30, 2025 | 4,785 | 4,690 | 4,690 | 4,790 | 4,685 | 561,585 |
| July 29, 2025 | 4,720 | 4,760 | 4,760 | 4,860 | 4,650 | 1.18M |
| July 28, 2025 | 4,745 | 4,720 | 4,720 | 4,830 | 4,675 | 882,301 |
| July 25, 2025 | 4,720 | 4,740 | 4,740 | 4,750 | 4,635 | 607,541 |
| July 24, 2025 | 4,850 | 4,695 | 4,695 | 4,860 | 4,680 | 1.18M |
| July 23, 2025 | 4,670 | 4,870 | 4,870 | 4,905 | 4,670 | 3.6M |
| July 22, 2025 | 4,690 | 4,600 | 4,600 | 4,705 | 4,560 | 552,516 |
| July 21, 2025 | 4,675 | 4,685 | 4,685 | 4,715 | 4,630 | 267,480 |
| July 18, 2025 | 4,690 | 4,665 | 4,665 | 4,710 | 4,630 | 399,783 |
| July 17, 2025 | 4,730 | 4,670 | 4,670 | 4,745 | 4,655 | 464,103 |
| July 16, 2025 | 4,720 | 4,720 | 4,720 | 4,940 | 4,715 | 1.69M |
| July 15, 2025 | 4,765 | 4,720 | 4,720 | 4,765 | 4,710 | 294,475 |
| July 14, 2025 | 4,770 | 4,770 | 4,770 | 4,790 | 4,710 | 560,351 |
| July 11, 2025 | 4,790 | 4,790 | 4,790 | 4,810 | 4,740 | 420,755 |
| July 10, 2025 | 4,825 | 4,770 | 4,770 | 4,830 | 4,755 | 570,950 |
| July 09, 2025 | 4,860 | 4,815 | 4,815 | 4,890 | 4,785 | 914,356 |
| July 08, 2025 | 4,690 | 4,920 | 4,920 | 5,080 | 4,690 | 4.29M |
| July 07, 2025 | 4,720 | 4,690 | 4,690 | 4,760 | 4,665 | 332,934 |
| July 04, 2025 | 4,870 | 4,725 | 4,725 | 5,090 | 4,725 | 1.51M |
| July 03, 2025 | 4,650 | 4,830 | 4,830 | 4,830 | 4,650 | 747,096 |
| July 02, 2025 | 4,730 | 4,650 | 4,650 | 4,730 | 4,575 | 613,819 |
| July 01, 2025 | 4,775 | 4,710 | 4,710 | 4,830 | 4,520 | 906,799 |
| June 30, 2025 | 4,700 | 4,875 | 4,875 | 4,910 | 4,675 | 953,915 |
| June 27, 2025 | 4,665 | 4,620 | 4,620 | 4,710 | 4,585 | 208,989 |
| June 26, 2025 | 4,760 | 4,670 | 4,670 | 4,770 | 4,630 | 351,371 |
| June 25, 2025 | 4,855 | 4,780 | 4,780 | 4,860 | 4,745 | 345,248 |
| June 24, 2025 | 4,795 | 4,830 | 4,830 | 4,860 | 4,775 | 329,663 |
| June 23, 2025 | 4,750 | 4,755 | 4,755 | 4,765 | 4,680 | 274,408 |
| June 20, 2025 | 4,825 | 4,770 | 4,770 | 4,840 | 4,765 | 280,671 |
| June 19, 2025 | 4,845 | 4,825 | 4,825 | 4,875 | 4,715 | 309,863 |
| June 18, 2025 | 4,920 | 4,835 | 4,835 | 4,920 | 4,830 | 441,236 |
| June 17, 2025 | 5,160 | 4,925 | 4,925 | 5,160 | 4,910 | 835,950 |
| June 16, 2025 | 5,040 | 5,180 | 5,180 | 5,220 | 5,010 | 902,345 |
| June 13, 2025 | 5,050 | 5,080 | 5,080 | 5,110 | 4,960 | 529,460 |
| June 12, 2025 | 5,090 | 5,080 | 5,080 | 5,140 | 5,020 | 405,466 |
| June 11, 2025 | 5,110 | 5,050 | 5,050 | 5,110 | 4,975 | 308,907 |
| June 10, 2025 | 5,050 | 5,060 | 5,060 | 5,180 | 4,935 | 737,535 |
| June 09, 2025 | 4,960 | 4,980 | 4,980 | 5,100 | 4,930 | 689,905 |
| June 05, 2025 | 4,850 | 4,865 | 4,865 | 4,885 | 4,790 | 316,652 |
| June 04, 2025 | 4,645 | 4,850 | 4,850 | 4,855 | 4,595 | 710,769 |
| June 02, 2025 | 4,885 | 4,670 | 4,670 | 4,890 | 4,525 | 1.02M |
| May 30, 2025 | 4,965 | 4,965 | 4,965 | 4,990 | 4,820 | 561,529 |
| May 29, 2025 | 4,920 | 4,950 | 4,950 | 5,020 | 4,895 | 590,049 |
| May 28, 2025 | 4,935 | 4,895 | 4,895 | 4,965 | 4,860 | 382,049 |
| May 27, 2025 | 4,845 | 4,920 | 4,920 | 4,940 | 4,795 | 437,698 |
| May 26, 2025 | 4,680 | 4,810 | 4,810 | 4,825 | 4,680 | 346,271 |
| May 23, 2025 | 4,700 | 4,670 | 4,670 | 4,760 | 4,510 | 540,091 |
| May 22, 2025 | 4,780 | 4,700 | 4,700 | 4,780 | 4,665 | 259,653 |