3,405.00
-50(-1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,455 | 3,455 | 3,455 | 3,475 | 3,420 | 61,906 |
| August 18, 2025 | 3,360 | 3,430 | 3,430 | 3,510 | 3,350 | 148,898 |
| August 14, 2025 | 3,360 | 3,360 | 3,360 | 3,375 | 3,275 | 296,108 |
| August 13, 2025 | 3,385 | 3,370 | 3,370 | 3,405 | 3,345 | 28,004 |
| August 12, 2025 | 3,405 | 3,410 | 3,410 | 3,430 | 3,375 | 38,403 |
| August 11, 2025 | 3,430 | 3,405 | 3,405 | 3,430 | 3,385 | 29,333 |
| August 08, 2025 | 3,385 | 3,430 | 3,430 | 3,430 | 3,365 | 38,890 |
| August 07, 2025 | 3,390 | 3,390 | 3,390 | 3,390 | 3,355 | 14,731 |
| August 06, 2025 | 3,375 | 3,380 | 3,380 | 3,390 | 3,350 | 13,341 |
| August 05, 2025 | 3,355 | 3,355 | 3,355 | 3,415 | 3,330 | 36,240 |
| August 04, 2025 | 3,320 | 3,355 | 3,355 | 3,365 | 3,285 | 49,278 |
| August 01, 2025 | 3,440 | 3,350 | 3,350 | 3,440 | 3,320 | 119,570 |
| July 31, 2025 | 3,410 | 3,440 | 3,440 | 3,450 | 3,400 | 31,261 |
| July 30, 2025 | 3,410 | 3,410 | 3,410 | 3,460 | 3,385 | 33,974 |
| July 29, 2025 | 3,400 | 3,405 | 3,405 | 3,430 | 3,327 | 37,070 |
| July 28, 2025 | 3,430 | 3,380 | 3,380 | 3,435 | 3,360 | 39,142 |
| July 25, 2025 | 3,475 | 3,430 | 3,430 | 3,490 | 3,420 | 40,933 |
| July 24, 2025 | 3,525 | 3,475 | 3,475 | 3,545 | 3,470 | 35,145 |
| July 23, 2025 | 3,525 | 3,525 | 3,525 | 3,560 | 3,500 | 30,721 |
| July 22, 2025 | 3,610 | 3,550 | 3,550 | 3,610 | 3,530 | 54,090 |
| July 21, 2025 | 3,600 | 3,600 | 3,600 | 3,630 | 3,585 | 25,295 |
| July 18, 2025 | 3,630 | 3,580 | 3,580 | 3,650 | 3,545 | 80,584 |
| July 17, 2025 | 3,625 | 3,630 | 3,630 | 3,645 | 3,570 | 41,042 |
| July 16, 2025 | 3,640 | 3,625 | 3,625 | 3,650 | 3,580 | 102,155 |
| July 15, 2025 | 3,675 | 3,645 | 3,645 | 3,675 | 3,605 | 85,555 |
| July 14, 2025 | 3,670 | 3,675 | 3,675 | 3,680 | 3,630 | 52,228 |
| July 11, 2025 | 3,650 | 3,665 | 3,665 | 3,685 | 3,625 | 74,491 |
| July 10, 2025 | 3,620 | 3,635 | 3,635 | 3,680 | 3,580 | 148,323 |
| July 09, 2025 | 3,470 | 3,615 | 3,615 | 3,625 | 3,470 | 170,331 |
| July 08, 2025 | 3,450 | 3,500 | 3,500 | 3,505 | 3,450 | 74,494 |
| July 07, 2025 | 3,500 | 3,480 | 3,480 | 3,505 | 3,440 | 45,379 |
| July 04, 2025 | 3,505 | 3,505 | 3,505 | 3,535 | 3,460 | 60,638 |
| July 03, 2025 | 3,460 | 3,505 | 3,505 | 3,505 | 3,425 | 57,626 |
| July 02, 2025 | 3,500 | 3,460 | 3,460 | 3,500 | 3,415 | 56,052 |
| July 01, 2025 | 3,440 | 3,495 | 3,495 | 3,505 | 3,430 | 57,326 |
| June 30, 2025 | 3,420 | 3,450 | 3,450 | 3,460 | 3,385 | 54,393 |
| June 27, 2025 | 3,505 | 3,425 | 3,425 | 3,510 | 3,420 | 60,101 |
| June 26, 2025 | 3,510 | 3,500 | 3,500 | 3,540 | 3,425 | 122,159 |
| June 25, 2025 | 3,490 | 3,530 | 3,530 | 3,540 | 3,470 | 92,560 |
| June 24, 2025 | 3,460 | 3,490 | 3,490 | 3,490 | 3,445 | 82,274 |
| June 23, 2025 | 3,520 | 3,425 | 3,425 | 3,530 | 3,420 | 165,584 |
| June 20, 2025 | 3,570 | 3,570 | 3,570 | 3,590 | 3,535 | 68,493 |
| June 19, 2025 | 3,555 | 3,570 | 3,570 | 3,575 | 3,525 | 103,578 |
| June 18, 2025 | 3,555 | 3,555 | 3,555 | 3,595 | 3,540 | 82,935 |
| June 17, 2025 | 3,635 | 3,565 | 3,565 | 3,635 | 3,550 | 96,111 |
| June 16, 2025 | 3,555 | 3,635 | 3,635 | 3,645 | 3,555 | 101,367 |
| June 13, 2025 | 3,625 | 3,595 | 3,595 | 3,635 | 3,530 | 175,256 |
| June 12, 2025 | 3,575 | 3,625 | 3,625 | 3,650 | 3,560 | 166,193 |
| June 11, 2025 | 3,570 | 3,575 | 3,575 | 3,610 | 3,540 | 101,957 |
| June 10, 2025 | 3,635 | 3,580 | 3,580 | 3,640 | 3,550 | 101,415 |
| June 09, 2025 | 3,575 | 3,605 | 3,605 | 3,630 | 3,550 | 160,299 |
| June 05, 2025 | 3,570 | 3,570 | 3,570 | 3,625 | 3,510 | 147,218 |
| June 04, 2025 | 3,520 | 3,550 | 3,550 | 3,565 | 3,390 | 213,739 |
| June 02, 2025 | 3,490 | 3,505 | 3,505 | 3,560 | 3,465 | 114,880 |
| May 30, 2025 | 3,480 | 3,490 | 3,490 | 3,500 | 3,450 | 87,463 |
| May 29, 2025 | 3,425 | 3,470 | 3,470 | 3,535 | 3,425 | 91,365 |
| May 28, 2025 | 3,450 | 3,425 | 3,425 | 3,490 | 3,425 | 91,708 |
| May 27, 2025 | 3,460 | 3,430 | 3,430 | 3,460 | 3,370 | 101,077 |
| May 26, 2025 | 3,310 | 3,430 | 3,430 | 3,440 | 3,300 | 73,098 |
| May 23, 2025 | 3,300 | 3,310 | 3,310 | 3,380 | 3,295 | 134,507 |