3,630.00
+10(+0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,615 | 3,630 | 3,630 | 3,670 | 3,560 | 66,722 |
| August 14, 2025 | 3,625 | 3,620 | 3,620 | 3,630 | 3,595 | 19,595 |
| August 13, 2025 | 3,640 | 3,595 | 3,595 | 3,640 | 3,580 | 44,046 |
| August 12, 2025 | 3,605 | 3,620 | 3,620 | 3,635 | 3,595 | 31,031 |
| August 11, 2025 | 3,615 | 3,595 | 3,595 | 3,630 | 3,565 | 43,673 |
| August 08, 2025 | 3,645 | 3,595 | 3,595 | 3,645 | 3,565 | 49,033 |
| August 07, 2025 | 3,665 | 3,635 | 3,635 | 3,665 | 3,600 | 23,282 |
| August 06, 2025 | 3,635 | 3,650 | 3,650 | 3,660 | 3,625 | 15,279 |
| August 05, 2025 | 3,620 | 3,635 | 3,635 | 3,685 | 3,600 | 73,495 |
| August 04, 2025 | 3,575 | 3,620 | 3,620 | 3,640 | 3,540 | 47,723 |
| August 01, 2025 | 3,755 | 3,600 | 3,600 | 3,755 | 3,555 | 116,190 |
| July 31, 2025 | 3,755 | 3,755 | 3,755 | 3,780 | 3,690 | 39,403 |
| July 30, 2025 | 3,700 | 3,755 | 3,755 | 3,760 | 3,675 | 73,376 |
| July 29, 2025 | 3,725 | 3,705 | 3,705 | 3,735 | 3,630 | 50,607 |
| July 28, 2025 | 3,800 | 3,720 | 3,720 | 3,800 | 3,655 | 85,103 |
| July 25, 2025 | 3,765 | 3,765 | 3,765 | 3,820 | 3,680 | 122,732 |
| July 24, 2025 | 3,755 | 3,770 | 3,770 | 3,855 | 3,720 | 95,291 |
| July 23, 2025 | 3,755 | 3,770 | 3,770 | 3,790 | 3,715 | 32,904 |
| July 22, 2025 | 3,825 | 3,755 | 3,755 | 3,825 | 3,710 | 60,043 |
| July 21, 2025 | 3,750 | 3,825 | 3,825 | 3,830 | 3,745 | 79,216 |
| July 18, 2025 | 3,825 | 3,770 | 3,770 | 3,825 | 3,740 | 29,658 |
| July 17, 2025 | 3,845 | 3,825 | 3,825 | 3,845 | 3,715 | 48,669 |
| July 16, 2025 | 3,875 | 3,820 | 3,820 | 3,875 | 3,800 | 66,678 |
| July 15, 2025 | 3,880 | 3,850 | 3,850 | 3,880 | 3,815 | 56,223 |
| July 14, 2025 | 3,845 | 3,870 | 3,870 | 3,930 | 3,830 | 147,885 |
| July 11, 2025 | 3,880 | 3,845 | 3,845 | 3,885 | 3,840 | 48,680 |
| July 10, 2025 | 3,870 | 3,845 | 3,845 | 3,910 | 3,845 | 57,132 |
| July 09, 2025 | 3,875 | 3,870 | 3,870 | 3,885 | 3,835 | 55,426 |
| July 08, 2025 | 3,755 | 3,855 | 3,855 | 3,865 | 3,755 | 31,007 |
| July 07, 2025 | 3,825 | 3,815 | 3,815 | 3,875 | 3,760 | 19,642 |
| July 04, 2025 | 3,845 | 3,825 | 3,825 | 3,935 | 3,820 | 81,707 |
| July 03, 2025 | 3,765 | 3,820 | 3,820 | 3,860 | 3,750 | 114,836 |
| July 02, 2025 | 3,790 | 3,765 | 3,765 | 3,790 | 3,710 | 35,178 |
| July 01, 2025 | 3,730 | 3,810 | 3,810 | 3,820 | 3,690 | 50,649 |
| June 30, 2025 | 3,645 | 3,730 | 3,730 | 3,750 | 3,645 | 53,648 |
| June 27, 2025 | 3,720 | 3,645 | 3,645 | 3,750 | 3,645 | 52,217 |
| June 26, 2025 | 3,800 | 3,720 | 3,720 | 3,800 | 3,665 | 41,350 |
| June 25, 2025 | 3,785 | 3,785 | 3,785 | 3,805 | 3,740 | 41,233 |
| June 24, 2025 | 3,710 | 3,785 | 3,785 | 3,800 | 3,710 | 44,368 |
| June 23, 2025 | 3,800 | 3,705 | 3,705 | 3,800 | 3,700 | 62,933 |
| June 20, 2025 | 3,845 | 3,830 | 3,830 | 3,845 | 3,750 | 43,907 |
| June 19, 2025 | 3,820 | 3,840 | 3,840 | 3,840 | 3,775 | 22,059 |
| June 18, 2025 | 3,850 | 3,820 | 3,820 | 3,880 | 3,790 | 39,071 |
| June 17, 2025 | 3,870 | 3,815 | 3,815 | 3,900 | 3,775 | 65,095 |
| June 16, 2025 | 3,785 | 3,865 | 3,865 | 3,865 | 3,730 | 46,766 |
| June 13, 2025 | 3,885 | 3,785 | 3,785 | 3,905 | 3,740 | 67,553 |
| June 12, 2025 | 3,915 | 3,885 | 3,885 | 3,915 | 3,840 | 72,508 |
| June 11, 2025 | 3,970 | 3,895 | 3,895 | 3,975 | 3,870 | 105,558 |
| June 10, 2025 | 3,850 | 3,955 | 3,955 | 4,010 | 3,850 | 140,374 |
| June 09, 2025 | 3,660 | 3,885 | 3,885 | 3,925 | 3,655 | 341,634 |
| June 05, 2025 | 3,585 | 3,660 | 3,660 | 3,660 | 3,585 | 123,135 |
| June 04, 2025 | 3,500 | 3,585 | 3,585 | 3,585 | 3,440 | 80,019 |
| June 02, 2025 | 3,565 | 3,500 | 3,500 | 3,565 | 3,460 | 75,750 |
| May 30, 2025 | 3,580 | 3,570 | 3,570 | 3,600 | 3,530 | 79,210 |
| May 29, 2025 | 3,540 | 3,565 | 3,565 | 3,580 | 3,535 | 50,539 |
| May 28, 2025 | 3,530 | 3,535 | 3,535 | 3,580 | 3,505 | 55,288 |
| May 27, 2025 | 3,500 | 3,530 | 3,530 | 3,555 | 3,480 | 77,540 |
| May 26, 2025 | 3,510 | 3,480 | 3,480 | 3,515 | 3,465 | 33,161 |
| May 23, 2025 | 3,465 | 3,465 | 3,465 | 3,510 | 3,450 | 39,054 |
| May 22, 2025 | 3,445 | 3,465 | 3,465 | 3,480 | 3,415 | 38,103 |