4,115.00
-185(-4.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,250 | 4,115 | 4,115 | 4,250 | 4,090 | 72,749 |
| August 14, 2025 | 4,270 | 4,300 | 4,300 | 4,345 | 4,270 | 66,009 |
| August 13, 2025 | 4,265 | 4,280 | 4,280 | 4,340 | 4,215 | 29,864 |
| August 12, 2025 | 4,270 | 4,265 | 4,265 | 4,305 | 4,210 | 28,646 |
| August 11, 2025 | 4,350 | 4,270 | 4,270 | 4,360 | 4,210 | 66,181 |
| August 08, 2025 | 4,320 | 4,350 | 4,350 | 4,385 | 4,320 | 21,467 |
| August 07, 2025 | 4,290 | 4,300 | 4,300 | 4,300 | 4,220 | 14,269 |
| August 06, 2025 | 4,155 | 4,250 | 4,250 | 4,305 | 4,155 | 18,958 |
| August 05, 2025 | 4,255 | 4,180 | 4,180 | 4,380 | 4,180 | 47,020 |
| August 04, 2025 | 4,200 | 4,270 | 4,270 | 4,305 | 4,150 | 57,069 |
| August 01, 2025 | 4,285 | 4,210 | 4,210 | 4,290 | 4,210 | 38,229 |
| July 31, 2025 | 4,290 | 4,315 | 4,315 | 4,390 | 4,255 | 43,241 |
| July 30, 2025 | 4,225 | 4,290 | 4,290 | 4,370 | 4,225 | 20,815 |
| July 29, 2025 | 4,230 | 4,230 | 4,230 | 4,270 | 4,180 | 20,479 |
| July 28, 2025 | 4,300 | 4,225 | 4,225 | 4,310 | 4,220 | 39,063 |
| July 25, 2025 | 4,350 | 4,300 | 4,300 | 4,350 | 4,285 | 13,773 |
| July 24, 2025 | 4,405 | 4,295 | 4,295 | 4,415 | 4,295 | 71,789 |
| July 23, 2025 | 4,500 | 4,385 | 4,385 | 4,535 | 4,365 | 79,281 |
| July 22, 2025 | 4,520 | 4,445 | 4,445 | 4,520 | 4,410 | 67,573 |
| July 21, 2025 | 4,505 | 4,520 | 4,520 | 4,545 | 4,450 | 44,488 |
| July 18, 2025 | 4,580 | 4,525 | 4,525 | 4,605 | 4,505 | 70,235 |
| July 17, 2025 | 4,580 | 4,620 | 4,620 | 4,640 | 4,500 | 81,566 |
| July 16, 2025 | 4,650 | 4,580 | 4,580 | 4,675 | 4,540 | 78,361 |
| July 15, 2025 | 4,700 | 4,625 | 4,625 | 4,700 | 4,575 | 83,799 |
| July 14, 2025 | 4,725 | 4,670 | 4,670 | 4,735 | 4,540 | 117,704 |
| July 11, 2025 | 4,655 | 4,730 | 4,730 | 4,795 | 4,615 | 272,163 |
| July 10, 2025 | 4,675 | 4,665 | 4,665 | 4,700 | 4,605 | 89,222 |
| July 09, 2025 | 4,575 | 4,665 | 4,665 | 4,670 | 4,535 | 187,047 |
| July 08, 2025 | 4,405 | 4,575 | 4,575 | 4,605 | 4,380 | 264,027 |
| July 07, 2025 | 4,355 | 4,430 | 4,430 | 4,470 | 4,355 | 89,446 |
| July 04, 2025 | 4,560 | 4,430 | 4,430 | 4,570 | 4,425 | 178,796 |
| July 03, 2025 | 4,515 | 4,560 | 4,560 | 4,660 | 4,475 | 525,862 |
| July 02, 2025 | 4,555 | 4,445 | 4,445 | 5,200 | 4,405 | 5.57M |
| July 01, 2025 | 4,210 | 4,440 | 4,440 | 4,545 | 4,210 | 213,773 |
| June 30, 2025 | 4,225 | 4,245 | 4,245 | 4,340 | 4,215 | 34,255 |
| June 27, 2025 | 4,315 | 4,255 | 4,255 | 4,430 | 4,250 | 32,753 |
| June 26, 2025 | 4,450 | 4,350 | 4,350 | 4,450 | 4,300 | 52,057 |
| June 25, 2025 | 4,320 | 4,450 | 4,450 | 4,470 | 4,285 | 79,471 |
| June 24, 2025 | 4,275 | 4,340 | 4,340 | 4,340 | 4,200 | 51,667 |
| June 23, 2025 | 4,340 | 4,270 | 4,270 | 4,340 | 4,105 | 45,291 |
| June 20, 2025 | 4,280 | 4,350 | 4,350 | 4,350 | 4,100 | 39,702 |
| June 19, 2025 | 4,250 | 4,275 | 4,275 | 4,320 | 4,230 | 23,776 |
| June 18, 2025 | 4,430 | 4,275 | 4,275 | 4,430 | 4,250 | 53,915 |
| June 17, 2025 | 4,270 | 4,375 | 4,375 | 4,445 | 4,250 | 104,440 |
| June 16, 2025 | 4,120 | 4,270 | 4,270 | 4,290 | 4,070 | 89,315 |
| June 13, 2025 | 4,145 | 4,130 | 4,130 | 4,200 | 4,025 | 83,622 |
| June 12, 2025 | 4,195 | 4,140 | 4,140 | 4,195 | 4,105 | 69,728 |
| June 11, 2025 | 4,300 | 4,210 | 4,210 | 4,350 | 4,175 | 103,751 |
| June 10, 2025 | 4,320 | 4,350 | 4,350 | 4,400 | 4,280 | 77,930 |
| June 09, 2025 | 4,280 | 4,325 | 4,325 | 4,365 | 4,225 | 72,418 |
| June 05, 2025 | 4,255 | 4,255 | 4,255 | 4,275 | 4,180 | 49,818 |
| June 04, 2025 | 4,125 | 4,310 | 4,310 | 4,325 | 4,110 | 98,681 |
| June 02, 2025 | 4,140 | 4,060 | 4,060 | 4,150 | 4,060 | 30,845 |
| May 30, 2025 | 4,195 | 4,100 | 4,100 | 4,195 | 4,055 | 90,132 |
| May 29, 2025 | 3,865 | 4,180 | 4,180 | 4,250 | 3,865 | 233,142 |
| May 28, 2025 | 3,850 | 3,890 | 3,890 | 3,890 | 3,835 | 36,996 |
| May 27, 2025 | 3,845 | 3,825 | 3,825 | 3,850 | 3,822 | 13,481 |
| May 26, 2025 | 3,795 | 3,835 | 3,835 | 3,840 | 3,790 | 17,047 |
| May 23, 2025 | 3,815 | 3,795 | 3,795 | 3,830 | 3,775 | 17,983 |
| May 22, 2025 | 3,790 | 3,800 | 3,800 | 3,820 | 3,775 | 14,801 |