4,010.00
-20(-0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,080 | 4,010 | 4,010 | 4,080 | 4,000 | 3,250 |
| August 21, 2025 | 4,100 | 4,030 | 4,030 | 4,105 | 4,000 | 17,675 |
| August 20, 2025 | 3,995 | 4,000 | 4,000 | 4,040 | 3,935 | 31,449 |
| August 19, 2025 | 3,965 | 3,965 | 3,965 | 4,065 | 3,965 | 26,739 |
| August 18, 2025 | 4,015 | 3,965 | 3,965 | 4,095 | 3,965 | 7,976 |
| August 14, 2025 | 4,000 | 4,015 | 4,015 | 4,070 | 4,000 | 6,091 |
| August 13, 2025 | 4,010 | 4,010 | 4,010 | 4,040 | 3,995 | 7,022 |
| August 12, 2025 | 4,040 | 4,045 | 4,045 | 4,130 | 4,015 | 11,461 |
| August 11, 2025 | 4,030 | 4,025 | 4,025 | 4,105 | 4,010 | 6,718 |
| August 08, 2025 | 4,130 | 4,025 | 4,025 | 4,130 | 3,985 | 3,801 |
| August 07, 2025 | 4,030 | 4,030 | 4,030 | 4,060 | 4,000 | 10,796 |
| August 06, 2025 | 4,000 | 4,030 | 4,030 | 4,035 | 3,985 | 6,524 |
| August 05, 2025 | 4,090 | 4,040 | 4,040 | 4,110 | 4,030 | 35,738 |
| August 04, 2025 | 4,010 | 4,090 | 4,090 | 4,090 | 3,960 | 3,420 |
| August 01, 2025 | 4,100 | 4,010 | 4,010 | 4,100 | 4,000 | 11,771 |
| July 31, 2025 | 4,100 | 4,100 | 4,100 | 4,145 | 4,085 | 8,845 |
| July 30, 2025 | 4,055 | 4,095 | 4,095 | 4,125 | 4,025 | 10,166 |
| July 29, 2025 | 4,030 | 4,055 | 4,055 | 4,105 | 4,000 | 7,170 |
| July 28, 2025 | 4,080 | 4,030 | 4,030 | 4,145 | 4,020 | 12,484 |
| July 25, 2025 | 4,085 | 4,070 | 4,070 | 4,105 | 4,060 | 9,699 |
| July 24, 2025 | 4,105 | 4,085 | 4,085 | 4,175 | 4,080 | 10,297 |
| July 23, 2025 | 4,155 | 4,110 | 4,110 | 4,155 | 4,110 | 5,960 |
| July 22, 2025 | 4,205 | 4,145 | 4,145 | 4,205 | 4,140 | 5,093 |
| July 21, 2025 | 4,145 | 4,185 | 4,185 | 4,200 | 4,130 | 11,288 |
| July 18, 2025 | 4,165 | 4,145 | 4,145 | 4,165 | 4,120 | 11,269 |
| July 17, 2025 | 4,170 | 4,165 | 4,165 | 4,190 | 4,135 | 11,263 |
| July 16, 2025 | 4,245 | 4,170 | 4,170 | 4,245 | 4,160 | 18,871 |
| July 15, 2025 | 4,240 | 4,245 | 4,245 | 4,255 | 4,215 | 9,604 |
| July 14, 2025 | 4,230 | 4,240 | 4,240 | 4,265 | 4,180 | 19,692 |
| July 11, 2025 | 4,130 | 4,225 | 4,225 | 4,225 | 4,130 | 23,866 |
| July 10, 2025 | 4,105 | 4,130 | 4,130 | 4,135 | 4,100 | 17,749 |
| July 09, 2025 | 4,090 | 4,100 | 4,100 | 4,100 | 4,045 | 21,799 |
| July 08, 2025 | 4,070 | 4,070 | 4,070 | 4,070 | 4,020 | 10,491 |
| July 07, 2025 | 4,085 | 4,055 | 4,055 | 4,085 | 4,035 | 5,816 |
| July 04, 2025 | 4,060 | 4,065 | 4,065 | 4,085 | 4,050 | 11,157 |
| July 03, 2025 | 4,050 | 4,060 | 4,060 | 4,065 | 4,030 | 15,942 |
| July 02, 2025 | 4,065 | 4,050 | 4,050 | 4,065 | 4,005 | 7,529 |
| July 01, 2025 | 4,025 | 4,065 | 4,065 | 4,065 | 4,000 | 18,200 |
| June 30, 2025 | 3,970 | 4,020 | 4,020 | 4,060 | 3,970 | 22,766 |
| June 27, 2025 | 3,985 | 4,000 | 4,000 | 4,020 | 3,975 | 15,143 |
| June 26, 2025 | 4,020 | 3,985 | 3,985 | 4,045 | 3,900 | 23,736 |
| June 25, 2025 | 4,065 | 4,020 | 4,020 | 4,070 | 3,990 | 52,599 |
| June 24, 2025 | 4,010 | 4,050 | 4,050 | 4,080 | 4,010 | 26,191 |
| June 23, 2025 | 3,965 | 4,000 | 4,000 | 4,000 | 3,865 | 32,455 |
| June 20, 2025 | 4,070 | 4,025 | 4,025 | 4,090 | 4,025 | 21,027 |
| June 19, 2025 | 4,055 | 4,045 | 4,045 | 4,090 | 4,020 | 9,717 |
| June 18, 2025 | 4,010 | 4,055 | 4,055 | 4,105 | 4,010 | 13,124 |
| June 17, 2025 | 4,050 | 4,050 | 4,050 | 4,105 | 4,010 | 21,853 |
| June 16, 2025 | 4,000 | 4,050 | 4,050 | 4,090 | 3,970 | 29,282 |
| June 13, 2025 | 4,070 | 4,000 | 4,000 | 4,070 | 3,975 | 32,413 |
| June 12, 2025 | 4,050 | 4,070 | 4,070 | 4,080 | 4,040 | 12,752 |
| June 11, 2025 | 4,000 | 4,060 | 4,060 | 4,065 | 3,980 | 51,660 |
| June 10, 2025 | 4,000 | 3,955 | 3,955 | 4,015 | 3,935 | 27,270 |
| June 09, 2025 | 3,910 | 3,995 | 3,995 | 4,015 | 3,880 | 23,309 |
| June 05, 2025 | 3,930 | 3,910 | 3,910 | 4,010 | 3,860 | 69,132 |
| June 04, 2025 | 3,895 | 3,890 | 3,890 | 3,985 | 3,730 | 77,784 |
| June 02, 2025 | 3,890 | 3,885 | 3,885 | 3,925 | 3,870 | 27,775 |
| May 30, 2025 | 3,950 | 3,920 | 3,920 | 4,020 | 3,905 | 97,793 |
| May 29, 2025 | 3,985 | 3,965 | 3,965 | 4,005 | 3,910 | 38,036 |
| May 28, 2025 | 4,000 | 3,955 | 3,955 | 4,065 | 3,950 | 28,785 |