3,120.00
-195(-5.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,315 | 3,120 | 3,120 | 3,315 | 3,095 | 423,110 |
| August 14, 2025 | 3,340 | 3,315 | 3,315 | 3,350 | 3,265 | 141,003 |
| August 13, 2025 | 3,370 | 3,340 | 3,340 | 3,420 | 3,295 | 145,580 |
| August 12, 2025 | 3,360 | 3,395 | 3,395 | 3,445 | 3,330 | 108,940 |
| August 11, 2025 | 3,380 | 3,410 | 3,410 | 3,445 | 3,350 | 115,422 |
| August 08, 2025 | 3,385 | 3,380 | 3,380 | 3,440 | 3,320 | 123,342 |
| August 07, 2025 | 3,395 | 3,405 | 3,405 | 3,430 | 3,355 | 103,833 |
| August 06, 2025 | 3,275 | 3,395 | 3,395 | 3,400 | 3,275 | 138,883 |
| August 05, 2025 | 3,205 | 3,295 | 3,295 | 3,330 | 3,205 | 125,292 |
| August 04, 2025 | 3,165 | 3,220 | 3,220 | 3,480 | 3,150 | 512,475 |
| August 01, 2025 | 3,270 | 3,190 | 3,190 | 3,270 | 3,165 | 136,914 |
| July 31, 2025 | 3,280 | 3,300 | 3,300 | 3,355 | 3,215 | 138,953 |
| July 30, 2025 | 3,340 | 3,300 | 3,300 | 3,360 | 3,260 | 54,701 |
| July 29, 2025 | 3,315 | 3,315 | 3,315 | 3,350 | 3,250 | 92,416 |
| July 28, 2025 | 3,220 | 3,315 | 3,315 | 3,335 | 3,220 | 149,900 |
| July 25, 2025 | 3,330 | 3,280 | 3,280 | 3,375 | 3,230 | 192,331 |
| July 24, 2025 | 3,340 | 3,375 | 3,375 | 3,380 | 3,270 | 182,776 |
| July 23, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,295 | 119,240 |
| July 22, 2025 | 3,410 | 3,380 | 3,380 | 3,410 | 3,285 | 305,147 |
| July 21, 2025 | 3,500 | 3,410 | 3,410 | 3,600 | 3,365 | 364,025 |
| July 18, 2025 | 3,420 | 3,540 | 3,540 | 3,560 | 3,395 | 282,492 |
| July 17, 2025 | 3,465 | 3,400 | 3,400 | 3,495 | 3,360 | 170,698 |
| July 16, 2025 | 3,470 | 3,450 | 3,450 | 3,560 | 3,430 | 289,053 |
| July 15, 2025 | 3,405 | 3,490 | 3,490 | 3,490 | 3,380 | 165,660 |
| July 14, 2025 | 3,410 | 3,420 | 3,420 | 3,435 | 3,330 | 185,521 |
| July 11, 2025 | 3,520 | 3,395 | 3,395 | 3,545 | 3,350 | 393,847 |
| July 10, 2025 | 3,455 | 3,525 | 3,525 | 3,565 | 3,425 | 304,360 |
| July 09, 2025 | 3,430 | 3,455 | 3,455 | 3,480 | 3,350 | 206,643 |
| July 08, 2025 | 3,380 | 3,390 | 3,390 | 3,500 | 3,355 | 288,384 |
| July 07, 2025 | 3,370 | 3,385 | 3,385 | 3,515 | 3,340 | 219,749 |
| July 04, 2025 | 3,540 | 3,425 | 3,425 | 3,560 | 3,285 | 670,368 |
| July 03, 2025 | 3,535 | 3,560 | 3,560 | 3,560 | 3,455 | 391,369 |
| July 02, 2025 | 3,540 | 3,535 | 3,535 | 3,605 | 3,465 | 333,155 |
| July 01, 2025 | 3,350 | 3,565 | 3,565 | 3,640 | 3,340 | 1.17M |
| June 30, 2025 | 3,255 | 3,375 | 3,375 | 3,380 | 3,245 | 444,679 |
| June 27, 2025 | 3,330 | 3,255 | 3,255 | 3,345 | 3,235 | 297,833 |
| June 26, 2025 | 3,325 | 3,325 | 3,325 | 3,350 | 3,230 | 437,480 |
| June 25, 2025 | 3,270 | 3,330 | 3,330 | 3,390 | 3,220 | 572,220 |
| June 24, 2025 | 3,195 | 3,270 | 3,270 | 3,350 | 3,160 | 673,698 |
| June 23, 2025 | 3,135 | 3,180 | 3,180 | 3,340 | 3,050 | 1.47M |
| June 20, 2025 | 3,090 | 3,175 | 3,175 | 3,250 | 3,040 | 721,047 |
| June 19, 2025 | 3,025 | 3,045 | 3,045 | 3,065 | 3,000 | 212,997 |
| June 18, 2025 | 3,055 | 3,040 | 3,040 | 3,085 | 3,010 | 188,903 |
| June 17, 2025 | 3,005 | 3,055 | 3,055 | 3,100 | 2,985 | 404,673 |
| June 16, 2025 | 2,980 | 3,045 | 3,045 | 3,077 | 2,950 | 378,693 |
| June 13, 2025 | 3,070 | 3,010 | 3,010 | 3,100 | 2,975 | 530,840 |
| June 12, 2025 | 3,085 | 3,070 | 3,070 | 3,135 | 3,020 | 800,231 |
| June 11, 2025 | 3,205 | 3,100 | 3,100 | 3,240 | 3,050 | 1.36M |
| June 10, 2025 | 3,390 | 3,245 | 3,245 | 4,120 | 3,175 | 17.93M |
| June 09, 2025 | 3,195 | 3,255 | 3,255 | 3,480 | 3,130 | 978,220 |
| June 05, 2025 | 3,505 | 3,195 | 3,195 | 3,505 | 3,155 | 1.25M |
| June 04, 2025 | 3,335 | 3,510 | 3,510 | 3,605 | 3,290 | 1.8M |
| June 02, 2025 | 3,205 | 3,295 | 3,295 | 3,295 | 3,180 | 223,299 |
| May 30, 2025 | 3,205 | 3,205 | 3,205 | 3,360 | 3,155 | 632,398 |
| May 29, 2025 | 3,210 | 3,235 | 3,235 | 3,250 | 3,125 | 454,675 |
| May 28, 2025 | 3,175 | 3,285 | 3,285 | 3,420 | 3,145 | 1.61M |
| May 27, 2025 | 3,180 | 3,165 | 3,165 | 3,225 | 3,090 | 522,241 |
| May 26, 2025 | 3,270 | 3,200 | 3,200 | 3,340 | 3,155 | 791,999 |
| May 23, 2025 | 2,905 | 3,290 | 3,290 | 3,445 | 2,875 | 8.42M |
| May 22, 2025 | 2,780 | 2,900 | 2,900 | 3,020 | 2,740 | 793,658 |