3,530.00
+25(+0.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 30, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 29, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 28, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 25, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 24, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 23, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 22, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 21, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 18, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 17, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 16, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 15, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 14, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 11, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 10, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 09, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 08, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 07, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 04, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 03, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| July 02, 2025 | 3,520 | 3,530 | 3,530 | 3,555 | 3,450 | 63,080 |
| July 01, 2025 | 3,420 | 3,505 | 3,505 | 3,520 | 3,415 | 96,106 |
| June 30, 2025 | 3,500 | 3,445 | 3,445 | 3,525 | 3,415 | 58,070 |
| June 27, 2025 | 3,595 | 3,480 | 3,480 | 3,600 | 3,465 | 42,386 |
| June 26, 2025 | 3,630 | 3,595 | 3,595 | 3,670 | 3,555 | 45,476 |
| June 25, 2025 | 3,695 | 3,680 | 3,680 | 3,695 | 3,620 | 64,784 |
| June 24, 2025 | 3,545 | 3,650 | 3,650 | 3,680 | 3,525 | 106,759 |
| June 23, 2025 | 3,605 | 3,485 | 3,485 | 3,640 | 3,480 | 88,666 |
| June 20, 2025 | 3,490 | 3,545 | 3,545 | 3,555 | 3,430 | 75,611 |
| June 19, 2025 | 3,530 | 3,485 | 3,485 | 3,550 | 3,470 | 44,459 |
| June 18, 2025 | 3,360 | 3,505 | 3,505 | 3,530 | 3,360 | 70,334 |
| June 17, 2025 | 3,500 | 3,435 | 3,435 | 3,500 | 3,400 | 64,695 |
| June 16, 2025 | 3,510 | 3,440 | 3,440 | 3,545 | 3,400 | 100,337 |
| June 13, 2025 | 3,515 | 3,560 | 3,560 | 3,615 | 3,465 | 147,907 |
| June 12, 2025 | 3,480 | 3,485 | 3,485 | 3,595 | 3,430 | 69,331 |
| June 11, 2025 | 3,500 | 3,455 | 3,455 | 3,530 | 3,440 | 41,955 |
| June 10, 2025 | 3,360 | 3,460 | 3,460 | 3,570 | 3,360 | 173,739 |
| June 09, 2025 | 3,275 | 3,365 | 3,365 | 3,415 | 3,260 | 80,232 |
| June 05, 2025 | 3,230 | 3,265 | 3,265 | 3,270 | 3,210 | 43,343 |
| June 04, 2025 | 3,185 | 3,225 | 3,225 | 3,245 | 3,185 | 44,527 |
| June 02, 2025 | 3,220 | 3,180 | 3,180 | 3,250 | 3,180 | 36,853 |
| May 30, 2025 | 3,320 | 3,255 | 3,255 | 3,320 | 3,255 | 32,079 |
| May 29, 2025 | 3,330 | 3,310 | 3,310 | 3,330 | 3,275 | 43,069 |
| May 28, 2025 | 3,205 | 3,310 | 3,310 | 3,315 | 3,190 | 66,531 |
| May 27, 2025 | 3,210 | 3,205 | 3,205 | 3,265 | 3,185 | 23,819 |
| May 26, 2025 | 3,190 | 3,240 | 3,240 | 3,300 | 3,175 | 34,947 |
| May 23, 2025 | 3,270 | 3,170 | 3,170 | 3,275 | 3,145 | 49,023 |
| May 22, 2025 | 3,260 | 3,240 | 3,240 | 3,270 | 3,170 | 44,219 |
| May 21, 2025 | 3,185 | 3,225 | 3,225 | 3,305 | 3,145 | 129,383 |
| May 20, 2025 | 3,190 | 3,155 | 3,155 | 3,220 | 3,150 | 34,514 |
| May 19, 2025 | 3,235 | 3,180 | 3,180 | 3,235 | 3,160 | 40,283 |
| May 16, 2025 | 3,270 | 3,225 | 3,225 | 3,315 | 3,215 | 57,931 |
| May 15, 2025 | 3,320 | 3,295 | 3,295 | 3,380 | 3,295 | 71,741 |
| May 14, 2025 | 3,400 | 3,350 | 3,350 | 3,400 | 3,310 | 83,488 |
| May 13, 2025 | 3,400 | 3,385 | 3,385 | 3,430 | 3,370 | 35,930 |
| May 12, 2025 | 3,420 | 3,400 | 3,400 | 3,435 | 3,355 | 34,747 |
| May 09, 2025 | 3,505 | 3,405 | 3,405 | 3,505 | 3,390 | 44,860 |
| May 08, 2025 | 3,500 | 3,470 | 3,470 | 3,500 | 3,390 | 53,494 |
| May 07, 2025 | 3,460 | 3,445 | 3,445 | 3,460 | 3,350 | 23,485 |