4,600.00
-80(-1.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,675 | 4,600 | 4,600 | 4,675 | 4,565 | 35,288 |
| August 14, 2025 | 4,580 | 4,680 | 4,680 | 4,685 | 4,580 | 64,611 |
| August 13, 2025 | 4,620 | 4,580 | 4,580 | 4,640 | 4,555 | 36,964 |
| August 12, 2025 | 4,595 | 4,615 | 4,615 | 4,650 | 4,565 | 56,883 |
| August 11, 2025 | 4,590 | 4,605 | 4,605 | 4,655 | 4,585 | 79,673 |
| August 08, 2025 | 4,505 | 4,560 | 4,560 | 4,620 | 4,490 | 78,361 |
| August 07, 2025 | 4,455 | 4,460 | 4,460 | 4,470 | 4,390 | 80,038 |
| August 06, 2025 | 4,350 | 4,430 | 4,430 | 4,455 | 4,350 | 31,910 |
| August 05, 2025 | 4,365 | 4,390 | 4,390 | 4,460 | 4,360 | 48,961 |
| August 04, 2025 | 4,360 | 4,365 | 4,365 | 4,515 | 4,300 | 99,454 |
| August 01, 2025 | 4,615 | 4,375 | 4,375 | 4,615 | 4,340 | 135,963 |
| July 31, 2025 | 4,605 | 4,580 | 4,580 | 4,635 | 4,532 | 76,814 |
| July 30, 2025 | 4,680 | 4,620 | 4,620 | 4,700 | 4,615 | 45,863 |
| July 29, 2025 | 4,655 | 4,680 | 4,680 | 4,820 | 4,610 | 60,941 |
| July 28, 2025 | 4,775 | 4,680 | 4,680 | 4,820 | 4,670 | 80,358 |
| July 25, 2025 | 4,895 | 4,785 | 4,785 | 4,905 | 4,780 | 74,884 |
| July 24, 2025 | 4,925 | 4,895 | 4,895 | 5,030 | 4,835 | 189,028 |
| July 23, 2025 | 4,775 | 4,880 | 4,880 | 4,885 | 4,755 | 101,716 |
| July 22, 2025 | 4,820 | 4,775 | 4,775 | 4,900 | 4,755 | 78,134 |
| July 21, 2025 | 4,835 | 4,870 | 4,870 | 4,880 | 4,800 | 89,689 |
| July 18, 2025 | 4,750 | 4,775 | 4,775 | 4,795 | 4,715 | 51,822 |
| July 17, 2025 | 4,715 | 4,750 | 4,750 | 4,770 | 4,685 | 42,275 |
| July 16, 2025 | 4,805 | 4,740 | 4,740 | 4,845 | 4,700 | 78,050 |
| July 15, 2025 | 4,850 | 4,825 | 4,825 | 4,875 | 4,800 | 40,876 |
| July 14, 2025 | 4,810 | 4,850 | 4,850 | 4,875 | 4,810 | 100,099 |
| July 11, 2025 | 4,850 | 4,815 | 4,815 | 4,870 | 4,805 | 48,448 |
| July 10, 2025 | 4,830 | 4,850 | 4,850 | 4,850 | 4,710 | 61,731 |
| July 09, 2025 | 4,875 | 4,835 | 4,835 | 4,885 | 4,805 | 76,795 |
| July 08, 2025 | 4,625 | 4,865 | 4,865 | 4,875 | 4,625 | 239,649 |
| July 07, 2025 | 4,700 | 4,675 | 4,675 | 4,770 | 4,620 | 105,755 |
| July 04, 2025 | 4,725 | 4,710 | 4,710 | 4,810 | 4,675 | 58,932 |
| July 03, 2025 | 4,730 | 4,725 | 4,725 | 4,800 | 4,680 | 62,745 |
| July 02, 2025 | 4,695 | 4,710 | 4,710 | 4,725 | 4,625 | 55,872 |
| July 01, 2025 | 4,555 | 4,655 | 4,655 | 4,695 | 4,555 | 79,875 |
| June 30, 2025 | 4,555 | 4,590 | 4,590 | 4,630 | 4,555 | 50,714 |
| June 27, 2025 | 4,730 | 4,540 | 4,540 | 4,730 | 4,530 | 89,305 |
| June 26, 2025 | 4,755 | 4,670 | 4,670 | 4,755 | 4,615 | 98,312 |
| June 25, 2025 | 4,620 | 4,755 | 4,755 | 4,780 | 4,615 | 193,983 |
| June 24, 2025 | 4,590 | 4,625 | 4,625 | 4,685 | 4,580 | 101,575 |
| June 23, 2025 | 4,500 | 4,525 | 4,525 | 4,550 | 4,475 | 89,747 |
| June 20, 2025 | 4,555 | 4,540 | 4,540 | 4,570 | 4,465 | 117,373 |
| June 19, 2025 | 4,610 | 4,530 | 4,530 | 4,610 | 4,480 | 92,234 |
| June 18, 2025 | 4,570 | 4,575 | 4,575 | 4,605 | 4,540 | 94,041 |
| June 17, 2025 | 4,565 | 4,570 | 4,570 | 4,720 | 4,565 | 164,085 |
| June 16, 2025 | 4,490 | 4,595 | 4,595 | 4,635 | 4,480 | 81,095 |
| June 13, 2025 | 4,670 | 4,560 | 4,560 | 4,680 | 4,490 | 150,046 |
| June 12, 2025 | 4,615 | 4,670 | 4,670 | 4,735 | 4,600 | 135,155 |
| June 11, 2025 | 4,595 | 4,610 | 4,610 | 4,630 | 4,570 | 71,375 |
| June 10, 2025 | 4,580 | 4,585 | 4,585 | 4,615 | 4,515 | 65,323 |
| June 09, 2025 | 4,545 | 4,580 | 4,580 | 4,620 | 4,535 | 91,448 |
| June 05, 2025 | 4,615 | 4,565 | 4,565 | 4,615 | 4,535 | 105,410 |
| June 04, 2025 | 4,455 | 4,570 | 4,570 | 4,595 | 4,450 | 89,053 |
| June 02, 2025 | 4,550 | 4,460 | 4,460 | 4,550 | 4,435 | 91,856 |
| May 30, 2025 | 4,610 | 4,570 | 4,570 | 4,615 | 4,525 | 61,870 |
| May 29, 2025 | 4,515 | 4,570 | 4,570 | 4,590 | 4,495 | 29,935 |
| May 28, 2025 | 4,490 | 4,510 | 4,510 | 4,555 | 4,460 | 83,443 |
| May 27, 2025 | 4,550 | 4,485 | 4,485 | 4,550 | 4,465 | 34,222 |
| May 26, 2025 | 4,450 | 4,500 | 4,500 | 4,502 | 4,405 | 29,586 |
| May 23, 2025 | 4,435 | 4,450 | 4,450 | 4,490 | 4,350 | 47,939 |
| May 22, 2025 | 4,490 | 4,410 | 4,410 | 4,490 | 4,400 | 45,604 |