4,495.00
-345(-7.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,755 | 4,495 | 4,495 | 4,760 | 4,355 | 352,345 |
| August 14, 2025 | 4,885 | 4,840 | 4,840 | 4,925 | 4,820 | 345,701 |
| August 13, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,735 | 282,505 |
| August 12, 2025 | 4,995 | 4,880 | 4,880 | 5,030 | 4,750 | 417,542 |
| August 11, 2025 | 5,110 | 5,040 | 5,040 | 5,130 | 4,940 | 244,061 |
| August 08, 2025 | 5,110 | 5,110 | 5,110 | 5,180 | 5,060 | 238,479 |
| August 07, 2025 | 5,140 | 5,130 | 5,130 | 5,140 | 5,100 | 73,184 |
| August 06, 2025 | 5,120 | 5,120 | 5,120 | 5,150 | 5,060 | 113,920 |
| August 05, 2025 | 5,130 | 5,120 | 5,120 | 5,150 | 5,050 | 103,248 |
| August 04, 2025 | 5,090 | 5,130 | 5,130 | 5,150 | 5,020 | 110,089 |
| August 01, 2025 | 5,180 | 5,100 | 5,100 | 5,190 | 5,100 | 177,234 |
| July 31, 2025 | 5,090 | 5,140 | 5,140 | 5,170 | 5,090 | 91,624 |
| July 30, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 4,995 | 90,469 |
| July 29, 2025 | 5,080 | 5,100 | 5,100 | 5,150 | 5,050 | 301,418 |
| July 28, 2025 | 5,080 | 5,080 | 5,080 | 5,110 | 4,990 | 101,768 |
| July 25, 2025 | 5,130 | 5,090 | 5,090 | 5,130 | 5,050 | 47,636 |
| July 24, 2025 | 5,070 | 5,100 | 5,100 | 5,110 | 5,050 | 105,250 |
| July 23, 2025 | 5,030 | 5,070 | 5,070 | 5,140 | 4,965 | 295,414 |
| July 22, 2025 | 5,040 | 5,060 | 5,060 | 5,070 | 4,965 | 120,755 |
| July 21, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 4,950 | 176,086 |
| July 18, 2025 | 5,220 | 5,070 | 5,070 | 5,220 | 5,040 | 133,521 |
| July 17, 2025 | 5,220 | 5,150 | 5,150 | 5,240 | 5,130 | 37,339 |
| July 16, 2025 | 5,190 | 5,150 | 5,150 | 5,190 | 5,110 | 84,822 |
| July 15, 2025 | 5,180 | 5,170 | 5,170 | 5,200 | 5,120 | 135,674 |
| July 14, 2025 | 5,200 | 5,180 | 5,180 | 5,220 | 5,140 | 49,300 |
| July 11, 2025 | 5,230 | 5,200 | 5,200 | 5,240 | 5,150 | 96,970 |
| July 10, 2025 | 5,150 | 5,210 | 5,210 | 5,240 | 5,130 | 106,091 |
| July 09, 2025 | 5,100 | 5,140 | 5,140 | 5,220 | 5,100 | 310,729 |
| July 08, 2025 | 5,050 | 5,070 | 5,070 | 5,140 | 5,030 | 134,346 |
| July 07, 2025 | 4,950 | 5,050 | 5,050 | 5,080 | 4,950 | 104,722 |
| July 04, 2025 | 4,980 | 4,985 | 4,985 | 4,995 | 4,960 | 53,931 |
| July 03, 2025 | 4,960 | 4,965 | 4,965 | 4,970 | 4,930 | 64,666 |
| July 02, 2025 | 4,975 | 4,930 | 4,930 | 4,975 | 4,880 | 94,204 |
| July 01, 2025 | 4,930 | 4,960 | 4,960 | 4,990 | 4,930 | 56,032 |
| June 30, 2025 | 4,940 | 4,950 | 4,950 | 4,960 | 4,920 | 35,487 |
| June 27, 2025 | 4,980 | 4,950 | 4,950 | 5,030 | 4,920 | 248,529 |
| June 26, 2025 | 5,000 | 4,945 | 4,945 | 5,010 | 4,930 | 73,789 |
| June 25, 2025 | 5,000 | 4,980 | 4,980 | 5,030 | 4,940 | 83,587 |
| June 24, 2025 | 4,925 | 4,975 | 4,975 | 4,990 | 4,880 | 124,854 |
| June 23, 2025 | 4,950 | 4,905 | 4,905 | 4,970 | 4,840 | 110,891 |
| June 20, 2025 | 5,020 | 4,990 | 4,990 | 5,040 | 4,955 | 37,925 |
| June 19, 2025 | 4,960 | 4,990 | 4,990 | 4,995 | 4,945 | 44,825 |
| June 18, 2025 | 4,985 | 4,990 | 4,990 | 5,030 | 4,945 | 33,241 |
| June 17, 2025 | 5,020 | 4,985 | 4,985 | 5,100 | 4,925 | 168,803 |
| June 16, 2025 | 4,985 | 5,020 | 5,020 | 5,050 | 4,940 | 94,724 |
| June 13, 2025 | 4,980 | 4,980 | 4,980 | 4,990 | 4,905 | 191,987 |
| June 12, 2025 | 4,950 | 4,980 | 4,980 | 5,000 | 4,930 | 151,766 |
| June 11, 2025 | 4,930 | 4,965 | 4,965 | 4,995 | 4,920 | 38,695 |
| June 10, 2025 | 4,960 | 4,965 | 4,965 | 5,030 | 4,910 | 145,140 |
| June 09, 2025 | 4,850 | 5,000 | 5,000 | 5,040 | 4,840 | 210,558 |
| June 05, 2025 | 4,830 | 4,890 | 4,890 | 4,945 | 4,795 | 114,968 |
| June 04, 2025 | 4,865 | 4,835 | 4,835 | 4,925 | 4,805 | 197,853 |
| June 02, 2025 | 4,900 | 4,870 | 4,870 | 4,925 | 4,820 | 115,259 |
| May 30, 2025 | 4,905 | 4,900 | 4,900 | 4,960 | 4,815 | 181,047 |
| May 29, 2025 | 4,900 | 4,945 | 4,945 | 4,950 | 4,805 | 173,955 |
| May 28, 2025 | 4,910 | 4,860 | 4,860 | 4,950 | 4,805 | 254,183 |
| May 27, 2025 | 4,745 | 4,910 | 4,910 | 4,910 | 4,725 | 340,527 |
| May 26, 2025 | 4,550 | 4,755 | 4,755 | 4,760 | 4,535 | 290,387 |
| May 23, 2025 | 4,445 | 4,530 | 4,530 | 4,535 | 4,420 | 128,385 |
| May 22, 2025 | 4,410 | 4,440 | 4,440 | 4,450 | 4,375 | 69,646 |