3,800.00
-20(-0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,795 | 3,800 | 3,800 | 3,835 | 3,720 | 21,899 |
| August 14, 2025 | 3,845 | 3,820 | 3,820 | 3,890 | 3,760 | 47,438 |
| August 13, 2025 | 3,960 | 3,890 | 3,890 | 4,000 | 3,800 | 129,036 |
| August 12, 2025 | 3,750 | 3,925 | 3,925 | 4,725 | 3,750 | 1.52M |
| August 11, 2025 | 3,830 | 3,790 | 3,790 | 3,865 | 3,760 | 52,542 |
| August 08, 2025 | 3,685 | 3,740 | 3,740 | 3,745 | 3,650 | 16,330 |
| August 07, 2025 | 3,670 | 3,685 | 3,685 | 3,755 | 3,605 | 33,169 |
| August 06, 2025 | 3,630 | 3,660 | 3,660 | 3,685 | 3,560 | 15,806 |
| August 05, 2025 | 3,640 | 3,640 | 3,640 | 3,675 | 3,540 | 28,664 |
| August 04, 2025 | 3,600 | 3,625 | 3,625 | 3,675 | 3,540 | 6,068 |
| August 01, 2025 | 3,670 | 3,600 | 3,600 | 3,725 | 3,545 | 30,365 |
| July 31, 2025 | 3,740 | 3,730 | 3,730 | 3,785 | 3,645 | 15,498 |
| July 30, 2025 | 3,720 | 3,740 | 3,740 | 3,790 | 3,600 | 14,834 |
| July 29, 2025 | 3,790 | 3,720 | 3,720 | 3,795 | 3,625 | 15,874 |
| July 28, 2025 | 3,900 | 3,720 | 3,720 | 3,900 | 3,720 | 6,985 |
| July 25, 2025 | 3,800 | 3,725 | 3,725 | 3,800 | 3,720 | 9,407 |
| July 24, 2025 | 3,850 | 3,750 | 3,750 | 3,850 | 3,705 | 11,988 |
| July 23, 2025 | 3,850 | 3,800 | 3,800 | 3,850 | 3,790 | 12,478 |
| July 22, 2025 | 3,890 | 3,830 | 3,830 | 3,890 | 3,790 | 15,720 |
| July 21, 2025 | 3,875 | 3,870 | 3,870 | 3,875 | 3,820 | 12,648 |
| July 18, 2025 | 3,895 | 3,835 | 3,835 | 3,990 | 3,820 | 21,461 |
| July 17, 2025 | 3,945 | 3,895 | 3,895 | 3,945 | 3,865 | 17,182 |
| July 16, 2025 | 3,985 | 3,945 | 3,945 | 4,080 | 3,910 | 17,258 |
| July 15, 2025 | 4,000 | 3,980 | 3,980 | 4,040 | 3,915 | 19,157 |
| July 14, 2025 | 4,060 | 3,990 | 3,990 | 4,080 | 3,850 | 31,203 |
| July 11, 2025 | 4,045 | 4,060 | 4,060 | 4,100 | 3,995 | 20,294 |
| July 10, 2025 | 4,030 | 4,060 | 4,060 | 4,060 | 3,980 | 27,810 |
| July 09, 2025 | 4,170 | 4,045 | 4,045 | 4,245 | 4,025 | 43,409 |
| July 08, 2025 | 3,995 | 4,000 | 4,000 | 4,130 | 3,990 | 22,012 |
| July 07, 2025 | 4,035 | 3,995 | 3,995 | 4,045 | 3,947 | 16,732 |
| July 04, 2025 | 4,055 | 4,035 | 4,035 | 4,070 | 4,005 | 15,630 |
| July 03, 2025 | 4,110 | 4,050 | 4,050 | 4,110 | 4,000 | 17,856 |
| July 02, 2025 | 4,220 | 4,095 | 4,095 | 4,220 | 4,065 | 28,986 |
| July 01, 2025 | 4,250 | 4,220 | 4,220 | 4,445 | 4,150 | 134,788 |
| June 30, 2025 | 4,050 | 4,125 | 4,125 | 4,190 | 4,030 | 33,801 |
| June 27, 2025 | 4,055 | 4,025 | 4,025 | 4,080 | 3,960 | 16,870 |
| June 26, 2025 | 4,160 | 4,045 | 4,045 | 4,160 | 4,000 | 36,893 |
| June 25, 2025 | 4,225 | 4,160 | 4,160 | 4,270 | 4,110 | 42,443 |
| June 24, 2025 | 4,230 | 4,225 | 4,225 | 4,230 | 4,150 | 36,006 |
| June 23, 2025 | 4,185 | 4,195 | 4,195 | 4,195 | 4,050 | 38,271 |
| June 20, 2025 | 4,380 | 4,210 | 4,210 | 4,445 | 4,190 | 82,323 |
| June 19, 2025 | 4,215 | 4,270 | 4,270 | 4,270 | 4,110 | 36,942 |
| June 18, 2025 | 4,160 | 4,215 | 4,215 | 4,215 | 4,110 | 28,116 |
| June 17, 2025 | 4,265 | 4,190 | 4,190 | 4,350 | 4,100 | 76,295 |
| June 16, 2025 | 4,030 | 4,255 | 4,255 | 4,470 | 3,975 | 236,136 |
| June 13, 2025 | 4,110 | 4,040 | 4,040 | 4,122 | 3,980 | 36,077 |
| June 12, 2025 | 4,195 | 4,110 | 4,110 | 4,245 | 4,095 | 37,292 |
| June 11, 2025 | 4,095 | 4,115 | 4,115 | 4,185 | 4,020 | 24,554 |
| June 10, 2025 | 4,335 | 4,100 | 4,100 | 4,335 | 4,050 | 83,823 |
| June 09, 2025 | 3,995 | 4,160 | 4,160 | 4,165 | 3,950 | 164,069 |
| June 05, 2025 | 3,980 | 3,905 | 3,905 | 4,000 | 3,905 | 29,569 |
| June 04, 2025 | 3,910 | 3,925 | 3,925 | 4,020 | 3,865 | 38,033 |
| June 02, 2025 | 3,870 | 3,865 | 3,865 | 3,900 | 3,865 | 8,560 |
| May 30, 2025 | 3,945 | 3,900 | 3,900 | 3,955 | 3,850 | 13,112 |
| May 29, 2025 | 3,945 | 3,955 | 3,955 | 4,040 | 3,910 | 30,229 |
| May 28, 2025 | 3,970 | 3,900 | 3,900 | 3,990 | 3,860 | 24,397 |
| May 27, 2025 | 3,900 | 3,970 | 3,970 | 4,045 | 3,800 | 66,234 |
| May 26, 2025 | 3,990 | 3,920 | 3,920 | 3,990 | 3,860 | 28,372 |
| May 23, 2025 | 3,850 | 3,935 | 3,935 | 3,960 | 3,830 | 30,930 |
| May 22, 2025 | 3,900 | 3,840 | 3,840 | 3,940 | 3,760 | 34,991 |