3,310.00
-110(-3.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,395 | 3,310 | 3,310 | 3,395 | 3,275 | 62,304 |
| August 14, 2025 | 3,370 | 3,420 | 3,420 | 3,495 | 3,370 | 66,367 |
| August 13, 2025 | 3,360 | 3,385 | 3,385 | 3,400 | 3,350 | 38,993 |
| August 12, 2025 | 3,375 | 3,360 | 3,360 | 3,425 | 3,345 | 37,966 |
| August 11, 2025 | 3,345 | 3,365 | 3,365 | 3,380 | 3,310 | 38,396 |
| August 08, 2025 | 3,315 | 3,345 | 3,345 | 3,395 | 3,310 | 34,421 |
| August 07, 2025 | 3,350 | 3,335 | 3,335 | 3,385 | 3,310 | 29,086 |
| August 06, 2025 | 3,310 | 3,330 | 3,330 | 3,370 | 3,305 | 31,023 |
| August 05, 2025 | 3,275 | 3,310 | 3,310 | 3,340 | 3,275 | 28,757 |
| August 04, 2025 | 3,305 | 3,275 | 3,275 | 3,315 | 3,220 | 65,842 |
| August 01, 2025 | 3,410 | 3,305 | 3,305 | 3,410 | 3,280 | 61,925 |
| July 31, 2025 | 3,460 | 3,410 | 3,410 | 3,475 | 3,370 | 68,125 |
| July 30, 2025 | 3,430 | 3,465 | 3,465 | 3,495 | 3,430 | 57,296 |
| July 29, 2025 | 3,365 | 3,430 | 3,430 | 3,470 | 3,330 | 117,030 |
| July 28, 2025 | 3,295 | 3,365 | 3,365 | 3,390 | 3,295 | 64,593 |
| July 25, 2025 | 3,270 | 3,285 | 3,285 | 3,310 | 3,260 | 48,276 |
| July 24, 2025 | 3,300 | 3,280 | 3,280 | 3,315 | 3,255 | 37,806 |
| July 23, 2025 | 3,310 | 3,305 | 3,305 | 3,350 | 3,275 | 31,745 |
| July 22, 2025 | 3,335 | 3,310 | 3,310 | 3,345 | 3,305 | 17,960 |
| July 21, 2025 | 3,325 | 3,335 | 3,335 | 3,355 | 3,290 | 68,158 |
| July 18, 2025 | 3,400 | 3,325 | 3,325 | 3,400 | 3,300 | 44,480 |
| July 17, 2025 | 3,405 | 3,360 | 3,360 | 3,405 | 3,300 | 53,080 |
| July 16, 2025 | 3,350 | 3,370 | 3,370 | 3,395 | 3,330 | 16,787 |
| July 15, 2025 | 3,350 | 3,380 | 3,380 | 3,405 | 3,350 | 25,068 |
| July 14, 2025 | 3,400 | 3,350 | 3,350 | 3,400 | 3,350 | 22,098 |
| July 11, 2025 | 3,375 | 3,395 | 3,395 | 3,400 | 3,370 | 29,963 |
| July 10, 2025 | 3,375 | 3,375 | 3,375 | 3,390 | 3,345 | 18,910 |
| July 09, 2025 | 3,400 | 3,375 | 3,375 | 3,400 | 3,330 | 34,574 |
| July 08, 2025 | 3,310 | 3,355 | 3,355 | 3,400 | 3,305 | 29,236 |
| July 07, 2025 | 3,285 | 3,310 | 3,310 | 3,345 | 3,270 | 18,820 |
| July 04, 2025 | 3,390 | 3,290 | 3,290 | 3,400 | 3,290 | 58,959 |
| July 03, 2025 | 3,330 | 3,375 | 3,375 | 3,385 | 3,295 | 77,312 |
| July 02, 2025 | 3,340 | 3,330 | 3,330 | 3,340 | 3,245 | 50,194 |
| July 01, 2025 | 3,300 | 3,320 | 3,320 | 3,345 | 3,200 | 73,697 |
| June 30, 2025 | 3,245 | 3,260 | 3,260 | 3,335 | 3,150 | 82,545 |
| June 27, 2025 | 3,355 | 3,280 | 3,280 | 3,380 | 3,255 | 64,654 |
| June 26, 2025 | 3,405 | 3,360 | 3,360 | 3,445 | 3,310 | 55,610 |
| June 25, 2025 | 3,420 | 3,405 | 3,405 | 3,460 | 3,390 | 66,386 |
| June 24, 2025 | 3,400 | 3,420 | 3,420 | 3,475 | 3,395 | 58,507 |
| June 23, 2025 | 3,435 | 3,400 | 3,400 | 3,465 | 3,380 | 42,942 |
| June 20, 2025 | 3,465 | 3,475 | 3,475 | 3,500 | 3,340 | 40,171 |
| June 19, 2025 | 3,505 | 3,495 | 3,495 | 3,515 | 3,470 | 30,373 |
| June 18, 2025 | 3,450 | 3,500 | 3,500 | 3,515 | 3,445 | 43,965 |
| June 17, 2025 | 3,460 | 3,460 | 3,460 | 3,490 | 3,420 | 48,660 |
| June 16, 2025 | 3,470 | 3,470 | 3,470 | 3,500 | 3,415 | 42,797 |
| June 13, 2025 | 3,440 | 3,470 | 3,470 | 3,510 | 3,425 | 78,990 |
| June 12, 2025 | 3,465 | 3,500 | 3,500 | 3,545 | 3,455 | 130,094 |
| June 11, 2025 | 3,400 | 3,485 | 3,485 | 3,495 | 3,380 | 107,310 |
| June 10, 2025 | 3,320 | 3,380 | 3,380 | 3,395 | 3,315 | 49,453 |
| June 09, 2025 | 3,330 | 3,320 | 3,320 | 3,350 | 3,285 | 60,733 |
| June 05, 2025 | 3,250 | 3,300 | 3,300 | 3,300 | 3,250 | 38,642 |
| June 04, 2025 | 3,120 | 3,245 | 3,245 | 3,255 | 3,120 | 43,190 |
| June 02, 2025 | 3,240 | 3,120 | 3,120 | 3,240 | 3,110 | 39,762 |
| May 30, 2025 | 3,145 | 3,140 | 3,140 | 3,190 | 3,140 | 20,842 |
| May 29, 2025 | 3,170 | 3,170 | 3,170 | 3,200 | 3,120 | 49,411 |
| May 28, 2025 | 3,170 | 3,160 | 3,160 | 3,190 | 3,095 | 53,496 |
| May 27, 2025 | 3,180 | 3,110 | 3,110 | 3,230 | 3,090 | 134,702 |
| May 26, 2025 | 3,160 | 3,125 | 3,125 | 3,215 | 3,115 | 53,350 |
| May 23, 2025 | 3,205 | 3,175 | 3,175 | 3,220 | 3,135 | 33,569 |
| May 22, 2025 | 3,200 | 3,205 | 3,205 | 3,300 | 3,110 | 44,405 |