3,065.00
+40(+1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,090 | 3,065 | 3,065 | 3,090 | 2,950 | 70,246 |
| August 14, 2025 | 3,130 | 3,025 | 3,025 | 3,305 | 2,990 | 157,937 |
| August 13, 2025 | 3,240 | 3,090 | 3,090 | 3,260 | 3,030 | 107,467 |
| August 12, 2025 | 3,350 | 3,105 | 3,105 | 3,415 | 3,105 | 192,370 |
| August 11, 2025 | 3,175 | 3,365 | 3,365 | 3,475 | 3,115 | 464,718 |
| August 08, 2025 | 3,510 | 3,205 | 3,205 | 3,635 | 3,205 | 586,154 |
| August 07, 2025 | 3,485 | 3,450 | 3,450 | 4,195 | 3,280 | 5.69M |
| August 06, 2025 | 2,495 | 3,230 | 3,230 | 3,230 | 2,495 | 1.14M |
| August 05, 2025 | 2,565 | 2,485 | 2,485 | 2,630 | 2,475 | 62,431 |
| August 04, 2025 | 2,600 | 2,565 | 2,565 | 2,625 | 2,440 | 33,861 |
| August 01, 2025 | 2,635 | 2,625 | 2,625 | 2,720 | 2,550 | 39,348 |
| July 31, 2025 | 2,635 | 2,650 | 2,650 | 2,650 | 2,590 | 20,935 |
| July 30, 2025 | 2,715 | 2,635 | 2,635 | 2,745 | 2,615 | 49,614 |
| July 29, 2025 | 2,720 | 2,715 | 2,715 | 2,830 | 2,705 | 44,532 |
| July 28, 2025 | 2,660 | 2,715 | 2,715 | 2,740 | 2,655 | 26,557 |
| July 25, 2025 | 2,705 | 2,680 | 2,680 | 2,975 | 2,680 | 101,537 |
| July 24, 2025 | 2,925 | 2,700 | 2,700 | 2,930 | 2,700 | 55,294 |
| July 23, 2025 | 3,015 | 2,925 | 2,925 | 3,015 | 2,860 | 49,582 |
| July 22, 2025 | 3,015 | 3,015 | 3,015 | 3,060 | 2,970 | 58,325 |
| July 21, 2025 | 3,150 | 3,015 | 3,015 | 3,150 | 2,990 | 35,642 |
| July 18, 2025 | 3,095 | 3,060 | 3,060 | 3,165 | 3,040 | 25,219 |
| July 17, 2025 | 3,200 | 3,095 | 3,095 | 3,200 | 3,025 | 26,059 |
| July 16, 2025 | 3,165 | 3,110 | 3,110 | 3,200 | 3,070 | 29,425 |
| July 15, 2025 | 3,240 | 3,180 | 3,180 | 3,385 | 3,115 | 37,533 |
| July 14, 2025 | 3,310 | 3,240 | 3,240 | 3,320 | 3,155 | 50,581 |
| July 11, 2025 | 3,045 | 3,310 | 3,310 | 3,520 | 3,045 | 463,483 |
| July 10, 2025 | 3,045 | 3,040 | 3,040 | 3,150 | 3,010 | 78,641 |
| July 09, 2025 | 2,940 | 3,045 | 3,045 | 3,100 | 2,925 | 57,266 |
| July 08, 2025 | 3,015 | 2,960 | 2,960 | 3,035 | 2,945 | 41,604 |
| July 07, 2025 | 3,050 | 3,015 | 3,015 | 3,145 | 2,965 | 49,922 |
| July 04, 2025 | 3,110 | 3,095 | 3,095 | 3,160 | 3,070 | 31,507 |
| July 03, 2025 | 3,125 | 3,100 | 3,100 | 3,190 | 3,055 | 51,838 |
| July 02, 2025 | 3,010 | 3,125 | 3,125 | 3,495 | 3,000 | 400,323 |
| July 01, 2025 | 3,095 | 3,010 | 3,010 | 3,230 | 2,810 | 158,305 |
| June 30, 2025 | 3,240 | 3,090 | 3,090 | 3,280 | 3,040 | 70,787 |
| June 27, 2025 | 3,250 | 3,240 | 3,240 | 3,350 | 3,160 | 99,501 |
| June 26, 2025 | 3,475 | 3,190 | 3,190 | 3,545 | 3,085 | 143,778 |
| June 25, 2025 | 3,655 | 3,475 | 3,475 | 3,750 | 3,425 | 74,007 |
| June 24, 2025 | 3,680 | 3,655 | 3,655 | 3,885 | 3,650 | 48,236 |
| June 23, 2025 | 3,700 | 3,680 | 3,680 | 3,890 | 3,630 | 51,295 |
| June 20, 2025 | 3,980 | 3,700 | 3,700 | 3,980 | 3,690 | 56,360 |
| June 19, 2025 | 3,835 | 3,710 | 3,710 | 3,930 | 3,705 | 64,584 |
| June 18, 2025 | 3,940 | 3,835 | 3,835 | 3,980 | 3,800 | 40,536 |
| June 17, 2025 | 3,895 | 3,940 | 3,940 | 4,070 | 3,860 | 37,272 |
| June 16, 2025 | 3,875 | 3,910 | 3,910 | 3,970 | 3,805 | 48,471 |
| June 13, 2025 | 4,095 | 3,915 | 3,915 | 4,150 | 3,890 | 62,084 |
| June 12, 2025 | 4,245 | 3,975 | 3,975 | 4,245 | 3,945 | 54,048 |
| June 11, 2025 | 3,790 | 4,015 | 4,015 | 4,150 | 3,790 | 135,482 |
| June 10, 2025 | 3,815 | 3,785 | 3,785 | 3,940 | 3,710 | 47,998 |
| June 09, 2025 | 3,750 | 3,815 | 3,815 | 3,870 | 3,730 | 51,682 |
| June 05, 2025 | 3,885 | 3,820 | 3,820 | 3,950 | 3,805 | 49,683 |
| June 04, 2025 | 3,960 | 3,885 | 3,885 | 4,150 | 3,830 | 69,568 |
| June 02, 2025 | 4,075 | 3,950 | 3,950 | 4,225 | 3,880 | 71,944 |
| May 30, 2025 | 4,190 | 4,075 | 4,075 | 4,270 | 4,070 | 32,513 |
| May 29, 2025 | 4,165 | 4,190 | 4,190 | 4,360 | 4,095 | 36,509 |
| May 28, 2025 | 4,340 | 4,195 | 4,195 | 4,380 | 4,195 | 69,343 |
| May 27, 2025 | 4,560 | 4,375 | 4,375 | 4,560 | 4,300 | 58,237 |
| May 26, 2025 | 4,360 | 4,390 | 4,390 | 4,650 | 4,270 | 138,897 |
| May 23, 2025 | 4,120 | 4,300 | 4,300 | 4,400 | 3,795 | 151,493 |
| May 22, 2025 | 3,850 | 3,855 | 3,855 | 4,145 | 3,795 | 57,914 |