3,480.00
+45(+1.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,435 | 3,480 | 3,480 | 3,490 | 3,425 | 593 |
| August 14, 2025 | 3,500 | 3,435 | 3,435 | 3,500 | 3,430 | 3,063 |
| August 13, 2025 | 3,425 | 3,500 | 3,500 | 3,500 | 3,425 | 1,684 |
| August 12, 2025 | 3,460 | 3,480 | 3,480 | 3,535 | 3,460 | 250 |
| August 11, 2025 | 3,445 | 3,490 | 3,490 | 3,565 | 3,445 | 974 |
| August 08, 2025 | 3,540 | 3,495 | 3,495 | 3,540 | 3,475 | 1,541 |
| August 07, 2025 | 3,490 | 3,500 | 3,500 | 3,535 | 3,480 | 386 |
| August 06, 2025 | 3,550 | 3,515 | 3,515 | 3,550 | 3,480 | 799 |
| August 05, 2025 | 3,605 | 3,510 | 3,510 | 3,605 | 3,500 | 3,079 |
| August 04, 2025 | 3,515 | 3,570 | 3,570 | 3,630 | 3,515 | 1,136 |
| August 01, 2025 | 3,640 | 3,580 | 3,580 | 3,640 | 3,580 | 533 |
| July 31, 2025 | 3,505 | 3,585 | 3,585 | 3,610 | 3,495 | 1,301 |
| July 30, 2025 | 3,500 | 3,590 | 3,590 | 3,600 | 3,460 | 2,221 |
| July 29, 2025 | 3,490 | 3,500 | 3,500 | 3,515 | 3,475 | 341 |
| July 28, 2025 | 3,485 | 3,515 | 3,515 | 3,515 | 3,475 | 1,093 |
| July 25, 2025 | 3,600 | 3,515 | 3,515 | 3,600 | 3,490 | 392 |
| July 24, 2025 | 3,470 | 3,510 | 3,510 | 3,560 | 3,470 | 2,097 |
| July 23, 2025 | 3,600 | 3,510 | 3,510 | 3,600 | 3,510 | 252 |
| July 22, 2025 | 3,640 | 3,535 | 3,535 | 3,640 | 3,535 | 220 |
| July 21, 2025 | 3,640 | 3,590 | 3,590 | 3,640 | 3,580 | 1,687 |
| July 18, 2025 | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 37 |
| July 17, 2025 | 3,640 | 3,640 | 3,640 | 3,640 | 3,635 | 352 |
| July 16, 2025 | 3,615 | 3,615 | 3,615 | 3,620 | 3,590 | 267 |
| July 15, 2025 | 3,595 | 3,610 | 3,610 | 3,610 | 3,585 | 943 |
| July 14, 2025 | 3,565 | 3,575 | 3,575 | 3,580 | 3,565 | 1,617 |
| July 11, 2025 | 3,570 | 3,570 | 3,570 | 3,590 | 3,570 | 615 |
| July 10, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,430 | 182 |
| July 09, 2025 | 3,480 | 3,470 | 3,470 | 3,495 | 3,470 | 625 |
| July 08, 2025 | 3,590 | 3,455 | 3,455 | 3,590 | 3,455 | 1,642 |
| July 07, 2025 | 3,490 | 3,440 | 3,440 | 3,490 | 3,440 | 156 |
| July 04, 2025 | 3,470 | 3,445 | 3,445 | 3,475 | 3,445 | 505 |
| July 03, 2025 | 3,445 | 3,470 | 3,470 | 3,480 | 3,445 | 1,694 |
| July 02, 2025 | 3,470 | 3,450 | 3,450 | 3,470 | 3,400 | 822 |
| July 01, 2025 | 3,430 | 3,420 | 3,420 | 3,435 | 3,395 | 1,607 |
| June 30, 2025 | 3,450 | 3,390 | 3,390 | 3,450 | 3,390 | 520 |
| June 27, 2025 | 3,400 | 3,440 | 3,440 | 3,450 | 3,400 | 1,853 |
| June 26, 2025 | 3,480 | 3,410 | 3,410 | 3,480 | 3,405 | 1,413 |
| June 25, 2025 | 3,460 | 3,450 | 3,450 | 3,485 | 3,440 | 732 |
| June 24, 2025 | 3,480 | 3,460 | 3,460 | 3,490 | 3,460 | 512 |
| June 23, 2025 | 3,590 | 3,455 | 3,455 | 3,590 | 3,455 | 1,781 |
| June 20, 2025 | 3,455 | 3,485 | 3,485 | 3,495 | 3,440 | 1,430 |
| June 19, 2025 | 3,555 | 3,455 | 3,455 | 3,555 | 3,440 | 1,241 |
| June 18, 2025 | 3,495 | 3,460 | 3,460 | 3,500 | 3,440 | 1,609 |
| June 17, 2025 | 3,560 | 3,495 | 3,495 | 3,560 | 3,495 | 471 |
| June 16, 2025 | 3,505 | 3,520 | 3,520 | 3,545 | 3,485 | 2,026 |
| June 13, 2025 | 3,620 | 3,550 | 3,550 | 3,620 | 3,535 | 1,830 |
| June 12, 2025 | 3,600 | 3,580 | 3,580 | 3,620 | 3,580 | 1,621 |
| June 11, 2025 | 3,525 | 3,565 | 3,565 | 3,610 | 3,500 | 838 |
| June 10, 2025 | 3,525 | 3,440 | 3,440 | 3,525 | 3,430 | 7,519 |
| June 09, 2025 | 3,525 | 3,525 | 3,525 | 3,575 | 3,525 | 4,218 |
| June 05, 2025 | 3,590 | 3,525 | 3,525 | 3,590 | 3,525 | 488 |
| June 04, 2025 | 3,700 | 3,540 | 3,540 | 3,700 | 3,540 | 1,672 |
| June 02, 2025 | 3,600 | 3,520 | 3,520 | 3,610 | 3,520 | 663 |
| May 30, 2025 | 3,585 | 3,555 | 3,555 | 3,695 | 3,555 | 1,119 |
| May 29, 2025 | 3,600 | 3,595 | 3,595 | 3,600 | 3,555 | 150 |
| May 28, 2025 | 3,740 | 3,600 | 3,600 | 3,740 | 3,560 | 2,175 |
| May 27, 2025 | 3,715 | 3,610 | 3,610 | 3,715 | 3,610 | 1,381 |
| May 26, 2025 | 3,660 | 3,650 | 3,650 | 3,700 | 3,650 | 1,093 |
| May 23, 2025 | 3,800 | 3,660 | 3,660 | 3,850 | 3,660 | 3,522 |
| May 22, 2025 | 3,840 | 3,800 | 3,800 | 3,850 | 3,800 | 198 |