3,705.00
+50(+1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,660 | 3,705 | 3,705 | 3,765 | 3,630 | 264,917 |
| August 14, 2025 | 3,650 | 3,655 | 3,655 | 3,735 | 3,605 | 267,671 |
| August 13, 2025 | 3,720 | 3,665 | 3,665 | 3,735 | 3,640 | 136,191 |
| August 12, 2025 | 3,745 | 3,680 | 3,680 | 3,830 | 3,670 | 397,018 |
| August 11, 2025 | 3,750 | 3,765 | 3,765 | 3,780 | 3,720 | 338,364 |
| August 08, 2025 | 3,700 | 3,725 | 3,725 | 3,760 | 3,675 | 186,338 |
| August 07, 2025 | 3,650 | 3,700 | 3,700 | 3,750 | 3,650 | 242,461 |
| August 06, 2025 | 3,570 | 3,685 | 3,685 | 3,720 | 3,560 | 337,795 |
| August 05, 2025 | 3,535 | 3,580 | 3,580 | 3,615 | 3,535 | 182,903 |
| August 04, 2025 | 3,395 | 3,530 | 3,530 | 3,545 | 3,380 | 182,685 |
| August 01, 2025 | 3,605 | 3,395 | 3,395 | 3,610 | 3,395 | 395,654 |
| July 31, 2025 | 3,635 | 3,645 | 3,645 | 3,670 | 3,600 | 174,604 |
| July 30, 2025 | 3,685 | 3,625 | 3,625 | 3,685 | 3,620 | 205,915 |
| July 29, 2025 | 3,635 | 3,685 | 3,685 | 3,745 | 3,550 | 334,956 |
| July 28, 2025 | 3,640 | 3,630 | 3,630 | 3,665 | 3,595 | 214,437 |
| July 25, 2025 | 3,630 | 3,630 | 3,630 | 3,670 | 3,580 | 154,621 |
| July 24, 2025 | 3,635 | 3,630 | 3,630 | 3,800 | 3,630 | 545,153 |
| July 23, 2025 | 3,585 | 3,620 | 3,620 | 3,620 | 3,505 | 205,378 |
| July 22, 2025 | 3,720 | 3,560 | 3,560 | 3,720 | 3,550 | 391,322 |
| July 21, 2025 | 3,650 | 3,745 | 3,745 | 3,755 | 3,630 | 324,567 |
| July 18, 2025 | 3,685 | 3,630 | 3,630 | 3,710 | 3,610 | 258,103 |
| July 17, 2025 | 3,805 | 3,710 | 3,710 | 3,855 | 3,695 | 411,792 |
| July 16, 2025 | 3,930 | 3,785 | 3,785 | 3,930 | 3,780 | 482,402 |
| July 15, 2025 | 3,710 | 3,845 | 3,845 | 3,980 | 3,665 | 1.38M |
| July 14, 2025 | 3,705 | 3,665 | 3,665 | 3,730 | 3,605 | 315,533 |
| July 11, 2025 | 3,720 | 3,705 | 3,705 | 3,740 | 3,665 | 212,407 |
| July 10, 2025 | 3,720 | 3,680 | 3,680 | 3,745 | 3,675 | 233,844 |
| July 09, 2025 | 3,735 | 3,710 | 3,710 | 3,765 | 3,665 | 226,132 |
| July 08, 2025 | 3,770 | 3,730 | 3,730 | 3,835 | 3,705 | 292,918 |
| July 07, 2025 | 3,695 | 3,760 | 3,760 | 3,800 | 3,675 | 241,069 |
| July 04, 2025 | 3,845 | 3,715 | 3,715 | 3,915 | 3,715 | 336,921 |
| July 03, 2025 | 3,840 | 3,835 | 3,835 | 3,925 | 3,790 | 375,487 |
| July 02, 2025 | 3,955 | 3,840 | 3,840 | 3,955 | 3,720 | 678,522 |
| July 01, 2025 | 4,100 | 3,910 | 3,910 | 4,140 | 3,905 | 923,128 |
| June 30, 2025 | 4,060 | 4,135 | 4,135 | 4,300 | 4,055 | 1.15M |
| June 27, 2025 | 4,200 | 4,000 | 4,000 | 4,270 | 3,970 | 1.01M |
| June 26, 2025 | 4,185 | 4,150 | 4,150 | 4,245 | 4,000 | 1.12M |
| June 25, 2025 | 4,430 | 4,225 | 4,225 | 4,485 | 4,210 | 1.3M |
| June 24, 2025 | 4,555 | 4,350 | 4,350 | 4,595 | 4,255 | 1.54M |
| June 23, 2025 | 4,510 | 4,485 | 4,485 | 4,755 | 4,450 | 2.87M |
| June 20, 2025 | 4,955 | 4,625 | 4,625 | 5,080 | 4,585 | 4.01M |
| June 19, 2025 | 4,385 | 4,965 | 4,965 | 5,230 | 4,300 | 30.25M |
| June 18, 2025 | 4,030 | 4,360 | 4,360 | 4,780 | 3,955 | 13.36M |
| June 17, 2025 | 3,925 | 4,000 | 4,000 | 4,670 | 3,885 | 11.38M |
| June 16, 2025 | 3,705 | 3,835 | 3,835 | 3,895 | 3,605 | 2.4M |
| June 13, 2025 | 3,785 | 3,675 | 3,675 | 3,805 | 3,550 | 1.77M |
| June 12, 2025 | 3,490 | 3,770 | 3,770 | 3,910 | 3,465 | 13.14M |
| June 11, 2025 | 3,275 | 3,345 | 3,345 | 3,450 | 3,215 | 1.09M |
| June 10, 2025 | 3,345 | 3,290 | 3,290 | 3,415 | 3,255 | 760,361 |
| June 09, 2025 | 3,410 | 3,345 | 3,345 | 3,560 | 3,305 | 1.52M |
| June 05, 2025 | 3,440 | 3,390 | 3,390 | 3,770 | 3,380 | 13.43M |
| June 04, 2025 | 3,165 | 3,175 | 3,175 | 3,200 | 3,120 | 522,869 |
| June 02, 2025 | 3,180 | 3,215 | 3,215 | 3,275 | 3,155 | 518,904 |
| May 30, 2025 | 3,295 | 3,205 | 3,205 | 3,320 | 3,185 | 697,011 |
| May 29, 2025 | 3,410 | 3,335 | 3,335 | 3,470 | 3,300 | 1.11M |
| May 28, 2025 | 3,710 | 3,415 | 3,415 | 3,820 | 3,340 | 2.36M |
| May 27, 2025 | 3,510 | 3,660 | 3,660 | 3,810 | 3,430 | 3.96M |
| May 26, 2025 | 3,900 | 3,585 | 3,585 | 4,180 | 3,515 | 6.49M |
| May 23, 2025 | 2,960 | 3,500 | 3,500 | 3,685 | 2,960 | 16.23M |
| May 22, 2025 | 2,960 | 2,930 | 2,930 | 2,990 | 2,890 | 159,470 |