4,360.00
-720(-14.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,070 | 4,360 | 4,360 | 5,070 | 4,230 | 791,786 |
| August 14, 2025 | 5,370 | 5,080 | 5,080 | 5,830 | 4,980 | 491,305 |
| August 13, 2025 | 5,425 | 5,360 | 5,360 | 5,470 | 5,330 | 50,185 |
| August 12, 2025 | 5,530 | 5,350 | 5,350 | 5,660 | 5,330 | 53,254 |
| August 11, 2025 | 5,510 | 5,390 | 5,390 | 5,580 | 5,380 | 55,453 |
| August 08, 2025 | 5,370 | 5,510 | 5,510 | 5,600 | 5,280 | 135,701 |
| August 07, 2025 | 5,190 | 5,370 | 5,370 | 5,560 | 5,110 | 167,042 |
| August 06, 2025 | 5,330 | 5,190 | 5,190 | 5,350 | 5,120 | 74,572 |
| August 05, 2025 | 5,110 | 5,280 | 5,280 | 5,330 | 5,080 | 58,717 |
| August 04, 2025 | 5,200 | 5,110 | 5,110 | 5,210 | 5,020 | 56,106 |
| August 01, 2025 | 5,290 | 5,200 | 5,200 | 5,290 | 4,970 | 161,397 |
| July 31, 2025 | 5,150 | 5,290 | 5,290 | 5,360 | 5,140 | 82,050 |
| July 30, 2025 | 5,080 | 5,200 | 5,200 | 5,300 | 4,985 | 119,637 |
| July 29, 2025 | 5,000 | 5,080 | 5,080 | 5,110 | 4,905 | 82,552 |
| July 28, 2025 | 5,180 | 5,000 | 5,000 | 5,180 | 4,960 | 40,162 |
| July 25, 2025 | 5,190 | 5,080 | 5,080 | 5,450 | 5,040 | 33,602 |
| July 24, 2025 | 5,290 | 5,100 | 5,100 | 5,390 | 5,080 | 61,363 |
| July 23, 2025 | 5,040 | 5,290 | 5,290 | 5,310 | 4,975 | 69,238 |
| July 22, 2025 | 5,200 | 5,040 | 5,040 | 5,200 | 4,970 | 129,128 |
| July 21, 2025 | 5,210 | 5,160 | 5,160 | 5,320 | 5,100 | 73,841 |
| July 18, 2025 | 5,380 | 5,190 | 5,190 | 5,410 | 5,130 | 155,605 |
| July 17, 2025 | 5,500 | 5,430 | 5,430 | 5,500 | 5,260 | 92,525 |
| July 16, 2025 | 5,500 | 5,430 | 5,430 | 5,830 | 5,400 | 183,791 |
| July 15, 2025 | 5,460 | 5,340 | 5,340 | 5,540 | 5,250 | 133,070 |
| July 14, 2025 | 5,700 | 5,520 | 5,520 | 5,700 | 5,320 | 134,234 |
| July 11, 2025 | 5,610 | 5,630 | 5,630 | 5,850 | 5,500 | 184,897 |
| July 10, 2025 | 5,470 | 5,610 | 5,610 | 5,700 | 5,280 | 130,248 |
| July 09, 2025 | 5,380 | 5,480 | 5,480 | 5,520 | 5,160 | 144,843 |
| July 08, 2025 | 5,320 | 5,410 | 5,410 | 5,490 | 5,260 | 92,653 |
| July 07, 2025 | 5,360 | 5,410 | 5,410 | 5,560 | 5,200 | 173,559 |
| July 04, 2025 | 5,800 | 5,410 | 5,410 | 5,940 | 5,330 | 247,150 |
| July 03, 2025 | 6,240 | 5,750 | 5,750 | 6,310 | 5,740 | 255,485 |
| July 02, 2025 | 5,950 | 6,220 | 6,220 | 6,400 | 5,900 | 350,395 |
| July 01, 2025 | 5,970 | 5,950 | 5,950 | 6,300 | 5,870 | 426,044 |
| June 30, 2025 | 5,580 | 5,950 | 5,950 | 6,030 | 5,400 | 643,435 |
| June 27, 2025 | 5,270 | 5,500 | 5,500 | 5,550 | 5,220 | 196,777 |
| June 26, 2025 | 5,300 | 5,360 | 5,360 | 5,450 | 5,150 | 171,662 |
| June 25, 2025 | 5,380 | 5,340 | 5,340 | 5,640 | 5,270 | 224,797 |
| June 24, 2025 | 5,120 | 5,270 | 5,270 | 5,370 | 5,110 | 271,019 |
| June 23, 2025 | 5,280 | 5,140 | 5,140 | 5,350 | 4,800 | 283,125 |
| June 20, 2025 | 5,490 | 5,280 | 5,280 | 5,490 | 5,150 | 239,143 |
| June 19, 2025 | 5,090 | 5,410 | 5,410 | 5,500 | 4,995 | 510,102 |
| June 18, 2025 | 5,030 | 5,050 | 5,050 | 5,440 | 4,930 | 780,274 |
| June 17, 2025 | 4,590 | 5,030 | 5,030 | 5,270 | 4,460 | 1.3M |
| June 16, 2025 | 4,580 | 4,590 | 4,590 | 4,670 | 4,355 | 206,409 |
| June 13, 2025 | 4,090 | 4,580 | 4,580 | 4,670 | 4,010 | 990,303 |
| June 12, 2025 | 4,040 | 4,005 | 4,005 | 4,130 | 3,990 | 64,954 |
| June 11, 2025 | 4,030 | 3,990 | 3,990 | 4,095 | 3,990 | 25,649 |
| June 10, 2025 | 4,060 | 4,015 | 4,015 | 4,120 | 3,980 | 30,220 |
| June 09, 2025 | 4,050 | 4,060 | 4,060 | 4,125 | 3,695 | 96,257 |
| June 05, 2025 | 4,080 | 4,050 | 4,050 | 4,150 | 4,025 | 90,329 |
| June 04, 2025 | 4,150 | 4,080 | 4,080 | 4,160 | 3,910 | 52,860 |
| June 02, 2025 | 3,915 | 4,135 | 4,135 | 4,140 | 3,915 | 87,943 |
| May 30, 2025 | 3,980 | 3,975 | 3,975 | 4,165 | 3,950 | 54,250 |
| May 29, 2025 | 4,055 | 3,965 | 3,965 | 4,065 | 3,960 | 51,892 |
| May 28, 2025 | 4,010 | 4,100 | 4,100 | 4,100 | 3,960 | 29,890 |
| May 27, 2025 | 3,985 | 4,010 | 4,010 | 4,080 | 3,945 | 52,364 |
| May 26, 2025 | 4,055 | 4,045 | 4,045 | 4,150 | 3,980 | 26,312 |
| May 23, 2025 | 4,025 | 4,060 | 4,060 | 4,105 | 3,930 | 56,703 |
| May 22, 2025 | 4,195 | 3,985 | 3,985 | 4,195 | 3,925 | 190,069 |