4,115.00
-110(-2.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,210 | 4,115 | 4,115 | 4,225 | 4,090 | 166,440 |
| August 14, 2025 | 4,395 | 4,225 | 4,225 | 4,420 | 4,105 | 328,794 |
| August 13, 2025 | 4,385 | 4,390 | 4,390 | 4,435 | 4,350 | 60,329 |
| August 12, 2025 | 4,385 | 4,385 | 4,385 | 4,430 | 4,370 | 63,001 |
| August 11, 2025 | 4,420 | 4,390 | 4,390 | 4,470 | 4,370 | 72,661 |
| August 08, 2025 | 4,420 | 4,420 | 4,420 | 4,470 | 4,390 | 72,251 |
| August 07, 2025 | 4,385 | 4,420 | 4,420 | 4,420 | 4,360 | 42,517 |
| August 06, 2025 | 4,310 | 4,360 | 4,360 | 4,380 | 4,310 | 76,003 |
| August 05, 2025 | 4,335 | 4,340 | 4,340 | 4,375 | 4,320 | 75,577 |
| August 04, 2025 | 4,330 | 4,310 | 4,310 | 4,335 | 4,270 | 82,546 |
| August 01, 2025 | 4,480 | 4,335 | 4,335 | 4,480 | 4,275 | 219,171 |
| July 31, 2025 | 4,510 | 4,485 | 4,485 | 4,530 | 4,445 | 190,377 |
| July 30, 2025 | 4,490 | 4,555 | 4,555 | 4,600 | 4,460 | 199,815 |
| July 29, 2025 | 4,455 | 4,450 | 4,450 | 4,515 | 4,430 | 192,626 |
| July 28, 2025 | 4,695 | 4,510 | 4,510 | 4,695 | 4,480 | 246,891 |
| July 25, 2025 | 4,645 | 4,605 | 4,605 | 4,680 | 4,600 | 138,243 |
| July 24, 2025 | 4,885 | 4,645 | 4,645 | 4,885 | 4,630 | 407,351 |
| July 23, 2025 | 4,895 | 4,820 | 4,820 | 4,895 | 4,805 | 131,079 |
| July 22, 2025 | 4,960 | 4,835 | 4,835 | 4,960 | 4,825 | 172,755 |
| July 21, 2025 | 4,985 | 4,885 | 4,885 | 4,985 | 4,885 | 181,709 |
| July 18, 2025 | 4,900 | 4,985 | 4,985 | 4,985 | 4,855 | 151,736 |
| July 17, 2025 | 4,980 | 4,925 | 4,925 | 5,010 | 4,885 | 289,920 |
| July 16, 2025 | 5,080 | 5,010 | 5,010 | 5,130 | 5,000 | 180,306 |
| July 15, 2025 | 5,210 | 5,140 | 5,140 | 5,210 | 5,050 | 105,356 |
| July 14, 2025 | 5,230 | 5,150 | 5,150 | 5,230 | 5,100 | 130,999 |
| July 11, 2025 | 5,250 | 5,190 | 5,190 | 5,310 | 5,160 | 95,758 |
| July 10, 2025 | 5,120 | 5,270 | 5,270 | 5,290 | 5,090 | 290,099 |
| July 09, 2025 | 5,110 | 5,110 | 5,110 | 5,240 | 5,090 | 370,943 |
| July 08, 2025 | 5,020 | 5,100 | 5,100 | 5,110 | 4,995 | 302,478 |
| July 07, 2025 | 5,070 | 5,050 | 5,050 | 5,160 | 5,000 | 299,539 |
| July 04, 2025 | 5,060 | 5,070 | 5,070 | 5,090 | 4,975 | 341,053 |
| July 03, 2025 | 5,000 | 5,050 | 5,050 | 5,100 | 4,930 | 305,081 |
| July 02, 2025 | 4,790 | 4,915 | 4,915 | 4,930 | 4,770 | 242,658 |
| July 01, 2025 | 4,640 | 4,790 | 4,790 | 4,845 | 4,640 | 251,563 |
| June 30, 2025 | 4,600 | 4,675 | 4,675 | 4,675 | 4,520 | 216,414 |
| June 27, 2025 | 4,665 | 4,600 | 4,600 | 4,665 | 4,500 | 159,469 |
| June 26, 2025 | 4,685 | 4,625 | 4,625 | 4,710 | 4,510 | 205,271 |
| June 25, 2025 | 4,725 | 4,705 | 4,705 | 4,755 | 4,685 | 192,515 |
| June 24, 2025 | 4,700 | 4,720 | 4,720 | 4,740 | 4,660 | 100,118 |
| June 23, 2025 | 4,695 | 4,655 | 4,655 | 4,700 | 4,620 | 165,962 |
| June 20, 2025 | 4,720 | 4,695 | 4,695 | 4,750 | 4,665 | 665,051 |
| June 19, 2025 | 4,655 | 4,700 | 4,700 | 4,730 | 4,655 | 154,134 |
| June 18, 2025 | 4,710 | 4,640 | 4,640 | 4,710 | 4,535 | 235,566 |
| June 17, 2025 | 4,760 | 4,720 | 4,720 | 4,870 | 4,630 | 282,579 |
| June 16, 2025 | 4,655 | 4,755 | 4,755 | 4,780 | 4,630 | 184,176 |
| June 13, 2025 | 4,720 | 4,655 | 4,655 | 4,785 | 4,540 | 368,705 |
| June 12, 2025 | 5,060 | 4,715 | 4,715 | 5,060 | 4,715 | 552,133 |
| June 11, 2025 | 5,160 | 5,060 | 5,060 | 5,170 | 4,925 | 360,073 |
| June 10, 2025 | 5,140 | 5,160 | 5,160 | 5,210 | 5,070 | 274,516 |
| June 09, 2025 | 4,870 | 5,130 | 5,130 | 5,220 | 4,870 | 510,502 |
| June 05, 2025 | 4,860 | 4,900 | 4,900 | 4,955 | 4,800 | 161,076 |
| June 04, 2025 | 4,735 | 4,850 | 4,850 | 4,870 | 4,725 | 152,852 |
| June 02, 2025 | 4,815 | 4,715 | 4,715 | 4,835 | 4,715 | 103,386 |
| May 30, 2025 | 4,810 | 4,815 | 4,815 | 4,830 | 4,705 | 178,433 |
| May 29, 2025 | 4,470 | 4,815 | 4,815 | 4,815 | 4,430 | 269,818 |
| May 28, 2025 | 4,490 | 4,445 | 4,445 | 4,545 | 4,390 | 151,155 |
| May 27, 2025 | 4,540 | 4,490 | 4,490 | 4,560 | 4,455 | 119,416 |
| May 26, 2025 | 4,370 | 4,545 | 4,545 | 4,545 | 4,370 | 72,556 |
| May 23, 2025 | 4,430 | 4,390 | 4,390 | 4,475 | 4,357 | 246,749 |
| May 22, 2025 | 4,525 | 4,455 | 4,455 | 4,525 | 4,410 | 173,341 |