4,080.00
-110(-2.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,155 | 4,080 | 4,080 | 4,165 | 4,060 | 88,867 |
| August 14, 2025 | 4,200 | 4,190 | 4,190 | 4,280 | 4,135 | 109,460 |
| August 13, 2025 | 4,220 | 4,230 | 4,230 | 4,250 | 4,190 | 55,233 |
| August 12, 2025 | 4,115 | 4,190 | 4,190 | 4,250 | 4,115 | 71,878 |
| August 11, 2025 | 4,165 | 4,155 | 4,155 | 4,200 | 4,090 | 106,157 |
| August 08, 2025 | 4,220 | 4,165 | 4,165 | 4,260 | 4,150 | 101,234 |
| August 07, 2025 | 4,185 | 4,215 | 4,215 | 4,230 | 4,160 | 127,509 |
| August 06, 2025 | 4,050 | 4,165 | 4,165 | 4,170 | 4,040 | 96,017 |
| August 05, 2025 | 4,070 | 4,085 | 4,085 | 4,115 | 4,025 | 83,784 |
| August 04, 2025 | 3,955 | 4,030 | 4,030 | 4,065 | 3,935 | 129,734 |
| August 01, 2025 | 4,165 | 3,985 | 3,985 | 4,175 | 3,980 | 398,252 |
| July 31, 2025 | 4,465 | 4,190 | 4,190 | 4,500 | 4,165 | 457,363 |
| July 30, 2025 | 4,340 | 4,365 | 4,365 | 4,440 | 4,270 | 236,433 |
| July 29, 2025 | 4,420 | 4,325 | 4,325 | 4,420 | 4,295 | 151,894 |
| July 28, 2025 | 4,460 | 4,410 | 4,410 | 4,485 | 4,370 | 178,198 |
| July 25, 2025 | 4,510 | 4,450 | 4,450 | 4,530 | 4,400 | 202,048 |
| July 24, 2025 | 4,600 | 4,515 | 4,515 | 4,725 | 4,495 | 448,095 |
| July 23, 2025 | 4,480 | 4,600 | 4,600 | 4,650 | 4,480 | 426,434 |
| July 22, 2025 | 4,565 | 4,445 | 4,445 | 4,565 | 4,390 | 268,241 |
| July 21, 2025 | 4,525 | 4,550 | 4,550 | 4,565 | 4,495 | 162,127 |
| July 18, 2025 | 4,645 | 4,525 | 4,525 | 4,720 | 4,485 | 308,296 |
| July 17, 2025 | 4,700 | 4,645 | 4,645 | 4,700 | 4,570 | 244,223 |
| July 16, 2025 | 4,700 | 4,700 | 4,700 | 4,715 | 4,625 | 164,338 |
| July 15, 2025 | 4,765 | 4,725 | 4,725 | 4,780 | 4,650 | 271,453 |
| July 14, 2025 | 4,705 | 4,780 | 4,780 | 4,835 | 4,635 | 368,792 |
| July 11, 2025 | 4,740 | 4,705 | 4,705 | 4,780 | 4,680 | 218,506 |
| July 10, 2025 | 4,695 | 4,700 | 4,700 | 4,795 | 4,670 | 262,517 |
| July 09, 2025 | 4,710 | 4,695 | 4,695 | 4,800 | 4,650 | 223,516 |
| July 08, 2025 | 4,625 | 4,710 | 4,710 | 4,805 | 4,590 | 250,870 |
| July 07, 2025 | 4,745 | 4,655 | 4,655 | 4,760 | 4,635 | 249,031 |
| July 04, 2025 | 4,935 | 4,760 | 4,760 | 4,940 | 4,710 | 631,099 |
| July 03, 2025 | 4,630 | 4,940 | 4,940 | 4,945 | 4,550 | 1.03M |
| July 02, 2025 | 4,685 | 4,575 | 4,575 | 4,720 | 4,530 | 402,669 |
| July 01, 2025 | 4,320 | 4,670 | 4,670 | 4,820 | 4,275 | 1.47M |
| June 30, 2025 | 4,330 | 4,275 | 4,275 | 4,335 | 4,240 | 270,343 |
| June 27, 2025 | 4,460 | 4,335 | 4,335 | 4,465 | 4,305 | 265,414 |
| June 26, 2025 | 4,665 | 4,445 | 4,445 | 4,675 | 4,425 | 385,002 |
| June 25, 2025 | 4,535 | 4,650 | 4,650 | 4,830 | 4,460 | 882,910 |
| June 24, 2025 | 4,500 | 4,500 | 4,500 | 4,585 | 4,460 | 308,237 |
| June 23, 2025 | 4,445 | 4,420 | 4,420 | 4,480 | 4,350 | 249,805 |
| June 20, 2025 | 4,515 | 4,500 | 4,500 | 4,630 | 4,470 | 284,139 |
| June 19, 2025 | 4,520 | 4,520 | 4,520 | 4,645 | 4,465 | 255,129 |
| June 18, 2025 | 4,590 | 4,520 | 4,520 | 4,595 | 4,485 | 281,368 |
| June 17, 2025 | 4,555 | 4,625 | 4,625 | 4,690 | 4,475 | 673,171 |
| June 16, 2025 | 4,310 | 4,510 | 4,510 | 4,530 | 4,280 | 303,192 |
| June 13, 2025 | 4,420 | 4,360 | 4,360 | 4,430 | 4,265 | 286,919 |
| June 12, 2025 | 4,505 | 4,420 | 4,420 | 4,575 | 4,410 | 348,087 |
| June 11, 2025 | 4,380 | 4,480 | 4,480 | 4,490 | 4,365 | 358,692 |
| June 10, 2025 | 4,330 | 4,380 | 4,380 | 4,400 | 4,255 | 279,113 |
| June 09, 2025 | 4,360 | 4,330 | 4,330 | 4,380 | 4,305 | 321,010 |
| June 05, 2025 | 4,410 | 4,320 | 4,320 | 4,430 | 4,295 | 365,939 |
| June 04, 2025 | 4,235 | 4,350 | 4,350 | 4,400 | 4,230 | 396,284 |
| June 02, 2025 | 4,305 | 4,230 | 4,230 | 4,325 | 4,205 | 317,735 |
| May 30, 2025 | 4,385 | 4,305 | 4,305 | 4,420 | 4,305 | 588,590 |
| May 29, 2025 | 4,015 | 4,450 | 4,450 | 4,640 | 4,015 | 3.19M |
| May 28, 2025 | 3,990 | 4,015 | 4,015 | 4,050 | 3,950 | 115,200 |
| May 27, 2025 | 3,985 | 3,920 | 3,920 | 3,985 | 3,920 | 78,969 |
| May 26, 2025 | 3,880 | 3,985 | 3,985 | 4,005 | 3,880 | 93,379 |
| May 23, 2025 | 3,995 | 3,910 | 3,910 | 4,000 | 3,900 | 139,308 |
| May 22, 2025 | 4,090 | 3,985 | 3,985 | 4,125 | 3,930 | 328,742 |