4,495.00
+10(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,485 | 4,495 | 4,495 | 4,550 | 4,390 | 75,558 |
| August 14, 2025 | 4,475 | 4,485 | 4,485 | 4,550 | 4,450 | 31,528 |
| August 13, 2025 | 4,550 | 4,480 | 4,480 | 4,550 | 4,390 | 39,560 |
| August 12, 2025 | 4,405 | 4,485 | 4,485 | 4,580 | 4,365 | 68,700 |
| August 11, 2025 | 4,350 | 4,390 | 4,390 | 4,425 | 4,340 | 44,971 |
| August 08, 2025 | 4,440 | 4,390 | 4,390 | 4,440 | 4,365 | 47,293 |
| August 07, 2025 | 4,440 | 4,440 | 4,440 | 4,460 | 4,340 | 127,183 |
| August 06, 2025 | 4,395 | 4,410 | 4,410 | 5,150 | 4,335 | 3.61M |
| August 05, 2025 | 4,330 | 4,345 | 4,345 | 4,450 | 4,330 | 15,810 |
| August 04, 2025 | 4,200 | 4,330 | 4,330 | 4,350 | 4,200 | 5,625 |
| August 01, 2025 | 4,360 | 4,265 | 4,265 | 4,380 | 4,075 | 41,038 |
| July 31, 2025 | 4,385 | 4,355 | 4,355 | 4,410 | 4,320 | 9,784 |
| July 30, 2025 | 4,270 | 4,380 | 4,380 | 4,395 | 4,270 | 19,152 |
| July 29, 2025 | 4,350 | 4,315 | 4,315 | 4,370 | 4,200 | 21,531 |
| July 28, 2025 | 4,310 | 4,350 | 4,350 | 4,450 | 4,250 | 18,369 |
| July 25, 2025 | 4,270 | 4,310 | 4,310 | 4,335 | 4,250 | 15,338 |
| July 24, 2025 | 4,350 | 4,270 | 4,270 | 4,465 | 4,265 | 26,945 |
| July 23, 2025 | 4,450 | 4,380 | 4,380 | 4,495 | 4,370 | 11,650 |
| July 22, 2025 | 4,530 | 4,450 | 4,450 | 4,530 | 4,375 | 21,215 |
| July 21, 2025 | 4,480 | 4,500 | 4,500 | 4,540 | 4,350 | 31,017 |
| July 18, 2025 | 4,440 | 4,480 | 4,480 | 4,545 | 4,390 | 17,050 |
| July 17, 2025 | 4,460 | 4,450 | 4,450 | 4,490 | 4,380 | 18,305 |
| July 16, 2025 | 4,535 | 4,460 | 4,460 | 4,570 | 4,450 | 39,727 |
| July 15, 2025 | 4,595 | 4,570 | 4,570 | 4,635 | 4,510 | 29,460 |
| July 14, 2025 | 4,600 | 4,595 | 4,595 | 4,635 | 4,550 | 17,075 |
| July 11, 2025 | 4,580 | 4,605 | 4,605 | 4,650 | 4,540 | 21,789 |
| July 10, 2025 | 4,685 | 4,580 | 4,580 | 4,685 | 4,525 | 46,319 |
| July 09, 2025 | 4,500 | 4,585 | 4,585 | 4,585 | 4,485 | 28,953 |
| July 08, 2025 | 4,535 | 4,495 | 4,495 | 4,635 | 4,450 | 59,708 |
| July 07, 2025 | 4,585 | 4,530 | 4,530 | 4,700 | 4,500 | 37,445 |
| July 04, 2025 | 4,510 | 4,600 | 4,600 | 4,680 | 4,440 | 86,000 |
| July 03, 2025 | 4,560 | 4,505 | 4,505 | 4,675 | 4,430 | 112,763 |
| July 02, 2025 | 4,355 | 4,495 | 4,495 | 5,010 | 4,345 | 957,378 |
| July 01, 2025 | 4,265 | 4,355 | 4,355 | 4,400 | 4,250 | 44,457 |
| June 30, 2025 | 4,300 | 4,265 | 4,265 | 4,310 | 4,195 | 65,764 |
| June 27, 2025 | 4,555 | 4,300 | 4,300 | 4,605 | 4,220 | 297,147 |
| June 26, 2025 | 4,180 | 4,480 | 4,480 | 5,270 | 4,070 | 2.57M |
| June 25, 2025 | 4,145 | 4,180 | 4,180 | 4,195 | 4,140 | 9,117 |
| June 24, 2025 | 4,145 | 4,150 | 4,150 | 4,175 | 4,100 | 17,544 |
| June 23, 2025 | 4,150 | 4,140 | 4,140 | 4,160 | 4,095 | 12,000 |
| June 20, 2025 | 4,095 | 4,135 | 4,135 | 4,150 | 4,050 | 8,289 |
| June 19, 2025 | 4,045 | 4,095 | 4,095 | 4,125 | 4,020 | 10,252 |
| June 18, 2025 | 4,110 | 4,030 | 4,030 | 4,147 | 4,000 | 31,789 |
| June 17, 2025 | 4,080 | 4,080 | 4,080 | 4,155 | 4,080 | 19,897 |
| June 16, 2025 | 4,070 | 4,080 | 4,080 | 4,130 | 4,030 | 16,471 |
| June 13, 2025 | 4,115 | 4,070 | 4,070 | 4,115 | 3,970 | 26,131 |
| June 12, 2025 | 4,200 | 4,115 | 4,115 | 4,200 | 4,085 | 22,816 |
| June 11, 2025 | 4,240 | 4,165 | 4,165 | 4,240 | 4,130 | 10,958 |
| June 10, 2025 | 4,150 | 4,165 | 4,165 | 4,245 | 4,140 | 15,728 |
| June 09, 2025 | 4,220 | 4,150 | 4,150 | 4,265 | 4,150 | 25,294 |
| June 05, 2025 | 4,320 | 4,145 | 4,145 | 4,370 | 4,130 | 30,624 |
| June 04, 2025 | 4,310 | 4,315 | 4,315 | 4,420 | 4,270 | 22,232 |
| June 02, 2025 | 4,270 | 4,305 | 4,305 | 4,370 | 4,240 | 11,207 |
| May 30, 2025 | 4,285 | 4,250 | 4,250 | 4,300 | 4,215 | 8,579 |
| May 29, 2025 | 4,270 | 4,285 | 4,285 | 4,345 | 4,230 | 12,238 |
| May 28, 2025 | 4,320 | 4,270 | 4,270 | 4,385 | 4,225 | 10,677 |
| May 27, 2025 | 4,200 | 4,310 | 4,310 | 4,320 | 4,125 | 19,359 |
| May 26, 2025 | 4,115 | 4,160 | 4,160 | 4,200 | 4,115 | 22,488 |
| May 23, 2025 | 4,070 | 4,115 | 4,115 | 4,115 | 4,060 | 16,511 |
| May 22, 2025 | 4,120 | 4,060 | 4,060 | 4,195 | 4,035 | 15,031 |