4,335.00
+10(+0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,360 | 4,325 | 4,325 | 4,375 | 4,305 | 380,724 |
| September 04, 2025 | 4,295 | 4,360 | 4,360 | 4,455 | 4,255 | 686,457 |
| September 03, 2025 | 4,430 | 4,295 | 4,295 | 4,430 | 4,240 | 523,652 |
| September 02, 2025 | 4,380 | 4,395 | 4,395 | 4,430 | 4,285 | 953,350 |
| September 01, 2025 | 4,150 | 4,345 | 4,345 | 4,415 | 4,150 | 1.03M |
| August 29, 2025 | 4,210 | 4,190 | 4,190 | 4,255 | 4,145 | 319,968 |
| August 28, 2025 | 4,215 | 4,210 | 4,210 | 4,275 | 4,160 | 312,713 |
| August 27, 2025 | 4,460 | 4,235 | 4,235 | 4,470 | 4,180 | 823,462 |
| August 26, 2025 | 4,390 | 4,345 | 4,345 | 4,415 | 4,280 | 436,137 |
| August 25, 2025 | 4,420 | 4,390 | 4,390 | 4,430 | 4,310 | 605,833 |
| August 22, 2025 | 4,060 | 4,335 | 4,335 | 4,350 | 4,060 | 702,468 |
| August 21, 2025 | 4,000 | 4,050 | 4,050 | 4,075 | 3,965 | 311,561 |
| August 20, 2025 | 3,975 | 3,965 | 3,965 | 4,045 | 3,890 | 443,924 |
| August 19, 2025 | 4,140 | 4,030 | 4,030 | 4,165 | 4,030 | 358,261 |
| August 18, 2025 | 4,260 | 4,135 | 4,135 | 4,260 | 4,060 | 389,221 |
| August 14, 2025 | 4,205 | 4,245 | 4,245 | 4,325 | 4,200 | 401,624 |
| August 13, 2025 | 4,230 | 4,205 | 4,205 | 4,295 | 4,140 | 295,582 |
| August 12, 2025 | 4,305 | 4,210 | 4,210 | 4,360 | 4,210 | 550,667 |
| August 11, 2025 | 4,310 | 4,265 | 4,265 | 4,315 | 4,245 | 403,088 |
| August 08, 2025 | 4,440 | 4,320 | 4,320 | 4,445 | 4,305 | 656,141 |
| August 07, 2025 | 4,505 | 4,450 | 4,450 | 4,565 | 4,405 | 620,624 |
| August 06, 2025 | 4,545 | 4,495 | 4,495 | 4,545 | 4,445 | 285,686 |
| August 05, 2025 | 4,330 | 4,565 | 4,565 | 4,605 | 4,330 | 961,735 |
| August 04, 2025 | 4,305 | 4,330 | 4,330 | 4,430 | 4,280 | 406,630 |
| August 01, 2025 | 4,475 | 4,285 | 4,285 | 4,475 | 4,250 | 660,629 |
| July 31, 2025 | 4,460 | 4,425 | 4,425 | 4,505 | 4,370 | 396,006 |
| July 30, 2025 | 4,625 | 4,470 | 4,470 | 4,630 | 4,450 | 625,701 |
| July 29, 2025 | 4,530 | 4,590 | 4,590 | 4,650 | 4,420 | 824,670 |
| July 28, 2025 | 4,620 | 4,530 | 4,530 | 4,690 | 4,460 | 755,606 |
| July 25, 2025 | 4,625 | 4,590 | 4,590 | 4,685 | 4,545 | 640,821 |
| July 24, 2025 | 4,705 | 4,620 | 4,620 | 4,845 | 4,565 | 1.23M |
| July 23, 2025 | 4,700 | 4,700 | 4,700 | 4,775 | 4,630 | 728,717 |
| July 22, 2025 | 4,675 | 4,710 | 4,710 | 5,040 | 4,655 | 3.42M |
| July 21, 2025 | 4,740 | 4,675 | 4,675 | 4,900 | 4,640 | 1.98M |
| July 18, 2025 | 4,665 | 4,740 | 4,740 | 4,780 | 4,455 | 1.65M |
| July 17, 2025 | 4,615 | 4,645 | 4,645 | 4,780 | 4,565 | 2.51M |
| July 16, 2025 | 4,280 | 4,620 | 4,620 | 4,875 | 4,215 | 10.26M |
| July 15, 2025 | 4,030 | 4,275 | 4,275 | 4,350 | 4,030 | 2M |
| July 14, 2025 | 3,970 | 4,085 | 4,085 | 4,230 | 3,955 | 1.94M |
| July 11, 2025 | 4,005 | 3,925 | 3,925 | 4,015 | 3,900 | 406,021 |
| July 10, 2025 | 3,975 | 3,985 | 3,985 | 4,050 | 3,900 | 645,816 |
| July 09, 2025 | 3,825 | 3,950 | 3,950 | 3,995 | 3,800 | 957,435 |
| July 08, 2025 | 3,705 | 3,755 | 3,755 | 3,775 | 3,695 | 223,906 |
| July 07, 2025 | 3,755 | 3,705 | 3,705 | 3,760 | 3,645 | 483,855 |
| July 04, 2025 | 3,835 | 3,755 | 3,755 | 3,890 | 3,755 | 394,461 |
| July 03, 2025 | 3,875 | 3,840 | 3,840 | 3,930 | 3,820 | 456,894 |
| July 02, 2025 | 3,845 | 3,850 | 3,850 | 3,860 | 3,740 | 349,251 |
| July 01, 2025 | 3,855 | 3,840 | 3,840 | 3,880 | 3,825 | 588,767 |
| June 30, 2025 | 3,895 | 3,850 | 3,850 | 3,900 | 3,810 | 389,032 |
| June 27, 2025 | 3,920 | 3,870 | 3,870 | 3,970 | 3,845 | 602,237 |
| June 26, 2025 | 3,945 | 3,865 | 3,865 | 3,960 | 3,795 | 923,765 |
| June 25, 2025 | 3,960 | 3,930 | 3,930 | 3,980 | 3,885 | 956,526 |
| June 24, 2025 | 4,005 | 3,955 | 3,955 | 4,035 | 3,910 | 1.54M |
| June 23, 2025 | 4,430 | 4,120 | 4,120 | 4,440 | 4,110 | 2.38M |
| June 20, 2025 | 4,195 | 4,230 | 4,230 | 4,325 | 4,090 | 1.44M |
| June 19, 2025 | 4,015 | 4,205 | 4,205 | 4,225 | 4,010 | 1.31M |
| June 18, 2025 | 4,270 | 4,050 | 4,050 | 4,270 | 4,025 | 1.16M |
| June 17, 2025 | 4,060 | 4,185 | 4,185 | 4,215 | 3,970 | 1.83M |
| June 16, 2025 | 4,440 | 4,140 | 4,140 | 4,440 | 4,055 | 3.18M |
| June 13, 2025 | 4,190 | 4,300 | 4,300 | 4,430 | 4,125 | 8.34M |