3,320.00
-10(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,315 | 3,320 | 3,320 | 3,340 | 3,315 | 13,387 |
| August 14, 2025 | 3,310 | 3,330 | 3,330 | 3,345 | 3,310 | 21,662 |
| August 13, 2025 | 3,345 | 3,315 | 3,315 | 3,380 | 3,305 | 15,215 |
| August 12, 2025 | 3,350 | 3,340 | 3,340 | 3,385 | 3,315 | 26,678 |
| August 11, 2025 | 3,365 | 3,365 | 3,365 | 3,420 | 3,355 | 18,983 |
| August 08, 2025 | 3,435 | 3,385 | 3,385 | 3,465 | 3,380 | 42,247 |
| August 07, 2025 | 3,440 | 3,435 | 3,435 | 3,470 | 3,425 | 18,472 |
| August 06, 2025 | 3,405 | 3,440 | 3,440 | 3,495 | 3,405 | 17,374 |
| August 05, 2025 | 3,460 | 3,440 | 3,440 | 3,490 | 3,415 | 21,654 |
| August 04, 2025 | 3,420 | 3,470 | 3,470 | 3,485 | 3,380 | 49,235 |
| August 01, 2025 | 3,530 | 3,420 | 3,420 | 3,530 | 3,390 | 17,878 |
| July 31, 2025 | 3,535 | 3,530 | 3,530 | 3,620 | 3,460 | 15,049 |
| July 30, 2025 | 3,475 | 3,485 | 3,485 | 3,535 | 3,440 | 16,909 |
| July 29, 2025 | 3,530 | 3,450 | 3,450 | 3,545 | 3,430 | 13,370 |
| July 28, 2025 | 3,530 | 3,470 | 3,470 | 3,530 | 3,450 | 45,823 |
| July 25, 2025 | 3,575 | 3,540 | 3,540 | 3,600 | 3,490 | 38,609 |
| July 24, 2025 | 3,630 | 3,575 | 3,575 | 3,690 | 3,560 | 14,518 |
| July 23, 2025 | 3,585 | 3,630 | 3,630 | 3,645 | 3,560 | 12,198 |
| July 22, 2025 | 3,605 | 3,585 | 3,585 | 3,695 | 3,585 | 26,348 |
| July 21, 2025 | 3,615 | 3,635 | 3,635 | 3,685 | 3,580 | 14,229 |
| July 18, 2025 | 3,580 | 3,615 | 3,615 | 3,620 | 3,565 | 15,685 |
| July 17, 2025 | 3,640 | 3,620 | 3,620 | 3,645 | 3,600 | 15,466 |
| July 16, 2025 | 3,650 | 3,645 | 3,645 | 3,650 | 3,565 | 30,145 |
| July 15, 2025 | 3,635 | 3,650 | 3,650 | 3,790 | 3,575 | 97,634 |
| July 14, 2025 | 3,510 | 3,635 | 3,635 | 3,640 | 3,505 | 49,815 |
| July 11, 2025 | 3,550 | 3,515 | 3,515 | 3,555 | 3,500 | 53,936 |
| July 10, 2025 | 3,570 | 3,555 | 3,555 | 3,575 | 3,505 | 25,262 |
| July 09, 2025 | 3,620 | 3,575 | 3,575 | 3,620 | 3,530 | 15,344 |
| July 08, 2025 | 3,575 | 3,595 | 3,595 | 3,620 | 3,535 | 13,278 |
| July 07, 2025 | 3,570 | 3,575 | 3,575 | 3,600 | 3,550 | 31,613 |
| July 04, 2025 | 3,570 | 3,550 | 3,550 | 3,575 | 3,520 | 25,361 |
| July 03, 2025 | 3,540 | 3,570 | 3,570 | 3,645 | 3,515 | 36,778 |
| July 02, 2025 | 3,645 | 3,540 | 3,540 | 3,645 | 3,490 | 30,050 |
| July 01, 2025 | 3,530 | 3,535 | 3,535 | 3,630 | 3,530 | 11,008 |
| June 30, 2025 | 3,645 | 3,535 | 3,535 | 3,645 | 3,500 | 34,959 |
| June 27, 2025 | 3,600 | 3,645 | 3,645 | 3,700 | 3,560 | 66,697 |
| June 26, 2025 | 3,620 | 3,600 | 3,600 | 3,625 | 3,510 | 33,094 |
| June 25, 2025 | 3,450 | 3,585 | 3,585 | 3,790 | 3,445 | 264,991 |
| June 24, 2025 | 3,440 | 3,450 | 3,450 | 3,490 | 3,400 | 26,496 |
| June 23, 2025 | 3,475 | 3,440 | 3,440 | 3,505 | 3,380 | 18,276 |
| June 20, 2025 | 3,520 | 3,475 | 3,475 | 3,525 | 3,420 | 7,097 |
| June 19, 2025 | 3,435 | 3,470 | 3,470 | 3,475 | 3,400 | 13,000 |
| June 18, 2025 | 3,440 | 3,475 | 3,475 | 3,480 | 3,410 | 8,251 |
| June 17, 2025 | 3,475 | 3,440 | 3,440 | 3,515 | 3,405 | 16,911 |
| June 16, 2025 | 3,450 | 3,480 | 3,480 | 3,515 | 3,440 | 12,213 |
| June 13, 2025 | 3,535 | 3,515 | 3,515 | 3,570 | 3,440 | 12,916 |
| June 12, 2025 | 3,570 | 3,520 | 3,520 | 3,585 | 3,475 | 12,584 |
| June 11, 2025 | 3,485 | 3,500 | 3,500 | 3,530 | 3,470 | 24,155 |
| June 10, 2025 | 3,505 | 3,525 | 3,525 | 3,530 | 3,500 | 23,295 |
| June 09, 2025 | 3,450 | 3,525 | 3,525 | 3,550 | 3,450 | 18,266 |
| June 05, 2025 | 3,385 | 3,440 | 3,440 | 3,450 | 3,385 | 34,020 |
| June 04, 2025 | 3,380 | 3,405 | 3,405 | 3,405 | 3,355 | 33,708 |
| June 02, 2025 | 3,330 | 3,380 | 3,380 | 3,390 | 3,300 | 13,599 |
| May 30, 2025 | 3,405 | 3,300 | 3,300 | 3,420 | 3,300 | 26,115 |
| May 29, 2025 | 3,380 | 3,405 | 3,405 | 3,415 | 3,365 | 7,470 |
| May 28, 2025 | 3,405 | 3,405 | 3,405 | 3,410 | 3,385 | 5,930 |
| May 27, 2025 | 3,415 | 3,400 | 3,400 | 3,420 | 3,370 | 6,166 |
| May 26, 2025 | 3,400 | 3,410 | 3,410 | 3,415 | 3,385 | 7,742 |
| May 23, 2025 | 3,400 | 3,400 | 3,400 | 3,405 | 3,385 | 1,113 |
| May 22, 2025 | 3,405 | 3,400 | 3,400 | 3,445 | 3,360 | 12,601 |