3,340.00
-20(-0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,360 | 3,340 | 3,340 | 3,370 | 3,325 | 64,375 |
| August 21, 2025 | 3,350 | 3,360 | 3,360 | 3,380 | 3,350 | 67,249 |
| August 20, 2025 | 3,370 | 3,330 | 3,330 | 3,375 | 3,305 | 187,833 |
| August 19, 2025 | 3,385 | 3,375 | 3,375 | 3,410 | 3,360 | 100,751 |
| August 18, 2025 | 3,410 | 3,400 | 3,400 | 3,420 | 3,390 | 102,262 |
| August 14, 2025 | 3,430 | 3,410 | 3,410 | 3,450 | 3,410 | 100,990 |
| August 13, 2025 | 3,455 | 3,430 | 3,430 | 3,460 | 3,400 | 124,903 |
| August 12, 2025 | 3,460 | 3,460 | 3,460 | 3,490 | 3,450 | 44,725 |
| August 11, 2025 | 3,470 | 3,460 | 3,460 | 3,490 | 3,435 | 117,754 |
| August 08, 2025 | 3,465 | 3,470 | 3,470 | 3,495 | 3,460 | 65,526 |
| August 07, 2025 | 3,485 | 3,480 | 3,480 | 3,505 | 3,460 | 67,030 |
| August 06, 2025 | 3,450 | 3,490 | 3,490 | 3,500 | 3,435 | 99,610 |
| August 05, 2025 | 3,420 | 3,450 | 3,450 | 3,490 | 3,420 | 67,745 |
| August 04, 2025 | 3,390 | 3,430 | 3,430 | 3,445 | 3,385 | 71,751 |
| August 01, 2025 | 3,490 | 3,395 | 3,395 | 3,525 | 3,395 | 357,731 |
| July 31, 2025 | 3,515 | 3,530 | 3,530 | 3,555 | 3,500 | 61,819 |
| July 30, 2025 | 3,550 | 3,520 | 3,520 | 3,590 | 3,515 | 77,095 |
| July 29, 2025 | 3,495 | 3,500 | 3,500 | 3,520 | 3,455 | 95,785 |
| July 28, 2025 | 3,525 | 3,495 | 3,495 | 3,530 | 3,490 | 101,913 |
| July 25, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,520 | 56,706 |
| July 24, 2025 | 3,580 | 3,525 | 3,525 | 3,590 | 3,510 | 122,652 |
| July 23, 2025 | 3,580 | 3,575 | 3,575 | 3,595 | 3,540 | 92,777 |
| July 22, 2025 | 3,615 | 3,570 | 3,570 | 3,635 | 3,560 | 156,841 |
| July 21, 2025 | 3,605 | 3,630 | 3,630 | 3,645 | 3,595 | 89,426 |
| July 18, 2025 | 3,630 | 3,625 | 3,625 | 3,680 | 3,600 | 135,801 |
| July 17, 2025 | 3,650 | 3,630 | 3,630 | 3,650 | 3,605 | 141,993 |
| July 16, 2025 | 3,640 | 3,645 | 3,645 | 3,660 | 3,590 | 181,317 |
| July 15, 2025 | 3,595 | 3,635 | 3,635 | 3,635 | 3,575 | 131,774 |
| July 14, 2025 | 3,655 | 3,615 | 3,615 | 3,670 | 3,585 | 152,092 |
| July 11, 2025 | 3,630 | 3,655 | 3,655 | 3,680 | 3,615 | 312,996 |
| July 10, 2025 | 3,585 | 3,635 | 3,635 | 3,635 | 3,570 | 264,068 |
| July 09, 2025 | 3,530 | 3,585 | 3,585 | 3,595 | 3,530 | 294,102 |
| July 08, 2025 | 3,505 | 3,530 | 3,530 | 3,550 | 3,500 | 187,541 |
| July 07, 2025 | 3,495 | 3,505 | 3,505 | 3,520 | 3,465 | 181,056 |
| July 04, 2025 | 3,510 | 3,495 | 3,495 | 3,525 | 3,480 | 138,878 |
| July 03, 2025 | 3,480 | 3,510 | 3,510 | 3,515 | 3,480 | 270,238 |
| July 02, 2025 | 3,475 | 3,475 | 3,475 | 3,495 | 3,440 | 319,988 |
| July 01, 2025 | 3,450 | 3,475 | 3,475 | 3,490 | 3,450 | 250,465 |
| June 30, 2025 | 3,430 | 3,450 | 3,450 | 3,465 | 3,425 | 181,949 |
| June 27, 2025 | 3,460 | 3,445 | 3,445 | 3,465 | 3,430 | 268,130 |
| June 26, 2025 | 3,490 | 3,450 | 3,450 | 3,500 | 3,440 | 430,903 |
| June 25, 2025 | 3,495 | 3,490 | 3,490 | 3,545 | 3,465 | 668,795 |
| June 24, 2025 | 3,430 | 3,490 | 3,490 | 3,530 | 3,430 | 2.44M |
| June 23, 2025 | 3,900 | 3,685 | 3,685 | 4,120 | 3,685 | 18.37M |
| June 20, 2025 | 3,570 | 3,545 | 3,545 | 3,585 | 3,520 | 621,911 |
| June 19, 2025 | 3,550 | 3,590 | 3,590 | 3,615 | 3,540 | 991,363 |
| June 18, 2025 | 3,725 | 3,590 | 3,590 | 3,745 | 3,585 | 1.72M |
| June 17, 2025 | 3,585 | 3,605 | 3,605 | 3,710 | 3,500 | 2.41M |
| June 16, 2025 | 4,140 | 3,725 | 3,725 | 4,270 | 3,700 | 6.18M |
| June 13, 2025 | 3,580 | 4,040 | 4,040 | 4,345 | 3,550 | 22.87M |
| June 12, 2025 | 3,605 | 3,535 | 3,535 | 3,605 | 3,525 | 143,621 |
| June 11, 2025 | 3,500 | 3,525 | 3,525 | 3,530 | 3,495 | 41,768 |
| June 10, 2025 | 3,505 | 3,505 | 3,505 | 3,535 | 3,490 | 75,158 |
| June 09, 2025 | 3,515 | 3,530 | 3,530 | 3,530 | 3,500 | 80,212 |
| June 05, 2025 | 3,500 | 3,510 | 3,510 | 3,510 | 3,480 | 54,520 |
| June 04, 2025 | 3,485 | 3,505 | 3,505 | 3,505 | 3,470 | 121,201 |
| June 02, 2025 | 3,480 | 3,475 | 3,475 | 3,485 | 3,440 | 94,156 |
| May 30, 2025 | 3,485 | 3,465 | 3,465 | 3,485 | 3,440 | 28,647 |
| May 29, 2025 | 3,430 | 3,475 | 3,475 | 3,475 | 3,415 | 122,070 |
| May 28, 2025 | 3,420 | 3,430 | 3,430 | 3,460 | 3,400 | 33,474 |