3,985.00
-35(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,020 | 3,985 | 3,985 | 4,030 | 3,965 | 44,592 |
| August 14, 2025 | 4,015 | 4,020 | 4,020 | 4,035 | 4,010 | 20,624 |
| August 13, 2025 | 3,995 | 4,025 | 4,025 | 4,030 | 3,990 | 39,273 |
| August 12, 2025 | 4,010 | 3,995 | 3,995 | 4,010 | 3,980 | 5,757 |
| August 11, 2025 | 3,980 | 3,990 | 3,990 | 4,010 | 3,975 | 12,305 |
| August 08, 2025 | 4,015 | 3,990 | 3,990 | 4,015 | 3,975 | 8,461 |
| August 07, 2025 | 4,010 | 3,995 | 3,995 | 4,015 | 3,985 | 20,701 |
| August 06, 2025 | 3,990 | 3,990 | 3,990 | 4,005 | 3,980 | 14,650 |
| August 05, 2025 | 3,970 | 3,990 | 3,990 | 3,995 | 3,960 | 20,754 |
| August 04, 2025 | 3,950 | 3,970 | 3,970 | 4,000 | 3,940 | 25,089 |
| August 01, 2025 | 3,985 | 3,945 | 3,945 | 3,990 | 3,935 | 75,268 |
| July 31, 2025 | 4,005 | 3,990 | 3,990 | 4,020 | 3,985 | 18,558 |
| July 30, 2025 | 3,990 | 3,990 | 3,990 | 4,015 | 3,980 | 10,130 |
| July 29, 2025 | 3,985 | 4,010 | 4,010 | 4,010 | 3,980 | 21,039 |
| July 28, 2025 | 3,990 | 3,990 | 3,990 | 4,015 | 3,985 | 10,616 |
| July 25, 2025 | 3,980 | 3,985 | 3,985 | 4,015 | 3,980 | 21,197 |
| July 24, 2025 | 4,010 | 3,980 | 3,980 | 4,030 | 3,975 | 42,437 |
| July 23, 2025 | 4,025 | 4,030 | 4,030 | 4,040 | 4,010 | 13,615 |
| July 22, 2025 | 4,065 | 4,025 | 4,025 | 4,080 | 4,015 | 44,767 |
| July 21, 2025 | 4,000 | 4,065 | 4,065 | 4,085 | 4,000 | 71,030 |
| July 18, 2025 | 4,000 | 4,000 | 4,000 | 4,010 | 3,990 | 19,287 |
| July 17, 2025 | 3,990 | 4,000 | 4,000 | 4,005 | 3,975 | 26,439 |
| July 16, 2025 | 3,980 | 3,990 | 3,990 | 4,010 | 3,970 | 34,837 |
| July 15, 2025 | 3,990 | 4,020 | 4,020 | 4,025 | 3,975 | 48,402 |
| July 14, 2025 | 3,990 | 3,990 | 3,990 | 4,025 | 3,985 | 48,987 |
| July 11, 2025 | 3,990 | 3,990 | 3,990 | 4,015 | 3,970 | 42,553 |
| July 10, 2025 | 3,980 | 3,990 | 3,990 | 3,990 | 3,955 | 19,660 |
| July 09, 2025 | 3,950 | 3,970 | 3,970 | 3,985 | 3,950 | 58,112 |
| July 08, 2025 | 3,965 | 3,965 | 3,965 | 3,970 | 3,940 | 25,182 |
| July 07, 2025 | 3,950 | 3,965 | 3,965 | 3,970 | 3,935 | 26,455 |
| July 04, 2025 | 3,995 | 3,955 | 3,955 | 3,995 | 3,950 | 52,058 |
| July 03, 2025 | 3,955 | 3,985 | 3,985 | 4,000 | 3,950 | 35,275 |
| July 02, 2025 | 3,965 | 3,955 | 3,955 | 3,985 | 3,935 | 51,298 |
| July 01, 2025 | 3,985 | 3,965 | 3,965 | 3,995 | 3,965 | 57,327 |
| June 30, 2025 | 3,985 | 3,985 | 3,985 | 4,000 | 3,975 | 20,716 |
| June 27, 2025 | 4,005 | 3,990 | 3,990 | 4,010 | 3,975 | 62,003 |
| June 26, 2025 | 4,020 | 4,005 | 3,955 | 4,020 | 3,975 | 65,822 |
| June 25, 2025 | 4,020 | 4,020 | 3,969.81 | 4,035 | 3,990 | 74,290 |
| June 24, 2025 | 3,975 | 4,010 | 3,959.94 | 4,030 | 3,970 | 63,249 |
| June 23, 2025 | 3,995 | 3,970 | 3,920.44 | 3,995 | 3,955 | 107,478 |
| June 20, 2025 | 3,990 | 4,025 | 4,025 | 4,040 | 3,985 | 61,029 |
| June 19, 2025 | 4,010 | 4,010 | 4,010 | 4,045 | 3,995 | 18,271 |
| June 18, 2025 | 4,030 | 4,005 | 4,005 | 4,045 | 4,000 | 45,978 |
| June 17, 2025 | 4,030 | 4,030 | 4,030 | 4,065 | 3,990 | 74,844 |
| June 16, 2025 | 3,990 | 4,030 | 4,030 | 4,045 | 3,990 | 47,952 |
| June 13, 2025 | 4,095 | 4,020 | 4,020 | 4,095 | 4,005 | 95,825 |
| June 12, 2025 | 4,075 | 4,095 | 4,095 | 4,125 | 4,070 | 73,073 |
| June 11, 2025 | 4,085 | 4,090 | 4,090 | 4,105 | 4,070 | 76,933 |
| June 10, 2025 | 4,080 | 4,080 | 4,080 | 4,105 | 4,065 | 50,903 |
| June 09, 2025 | 4,065 | 4,080 | 4,080 | 4,115 | 4,065 | 38,525 |
| June 05, 2025 | 4,070 | 4,080 | 4,080 | 4,110 | 4,055 | 96,666 |
| June 04, 2025 | 4,005 | 4,055 | 4,055 | 4,090 | 3,995 | 64,395 |
| June 02, 2025 | 4,000 | 4,005 | 4,005 | 4,015 | 3,960 | 46,665 |
| May 30, 2025 | 4,050 | 4,005 | 4,005 | 4,060 | 3,990 | 75,454 |
| May 29, 2025 | 4,020 | 4,050 | 4,050 | 4,095 | 4,020 | 22,607 |
| May 28, 2025 | 4,045 | 4,020 | 4,020 | 4,045 | 4,005 | 22,103 |
| May 27, 2025 | 4,090 | 4,015 | 4,015 | 4,110 | 4,000 | 72,046 |
| May 26, 2025 | 4,065 | 4,095 | 4,095 | 4,115 | 4,050 | 61,985 |
| May 23, 2025 | 4,060 | 4,065 | 4,065 | 4,110 | 4,060 | 30,359 |
| May 22, 2025 | 4,095 | 4,080 | 4,080 | 4,115 | 4,050 | 37,245 |