3,480.00
-200(-5.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,650 | 3,480 | 3,480 | 3,675 | 3,475 | 103,007 |
| August 14, 2025 | 3,715 | 3,680 | 3,680 | 3,770 | 3,680 | 69,070 |
| August 13, 2025 | 3,655 | 3,700 | 3,700 | 3,715 | 3,655 | 68,088 |
| August 12, 2025 | 3,665 | 3,680 | 3,680 | 3,725 | 3,665 | 68,421 |
| August 11, 2025 | 3,700 | 3,700 | 3,700 | 3,715 | 3,655 | 81,742 |
| August 08, 2025 | 3,630 | 3,715 | 3,715 | 3,730 | 3,615 | 157,297 |
| August 07, 2025 | 3,535 | 3,605 | 3,605 | 3,610 | 3,535 | 117,304 |
| August 06, 2025 | 3,550 | 3,550 | 3,550 | 3,575 | 3,530 | 74,201 |
| August 05, 2025 | 3,520 | 3,550 | 3,550 | 3,565 | 3,515 | 84,999 |
| August 04, 2025 | 3,495 | 3,535 | 3,535 | 3,535 | 3,455 | 38,040 |
| August 01, 2025 | 3,585 | 3,530 | 3,530 | 3,595 | 3,480 | 140,017 |
| July 31, 2025 | 3,590 | 3,585 | 3,585 | 3,635 | 3,545 | 91,666 |
| July 30, 2025 | 3,480 | 3,535 | 3,535 | 3,555 | 3,440 | 30,497 |
| July 29, 2025 | 3,530 | 3,480 | 3,480 | 3,530 | 3,455 | 17,251 |
| July 28, 2025 | 3,570 | 3,525 | 3,525 | 3,600 | 3,500 | 36,565 |
| July 25, 2025 | 3,590 | 3,595 | 3,595 | 3,600 | 3,560 | 58,942 |
| July 24, 2025 | 3,570 | 3,590 | 3,590 | 3,610 | 3,555 | 59,276 |
| July 23, 2025 | 3,585 | 3,590 | 3,590 | 3,610 | 3,540 | 111,079 |
| July 22, 2025 | 3,550 | 3,555 | 3,555 | 3,580 | 3,505 | 104,862 |
| July 21, 2025 | 3,585 | 3,545 | 3,545 | 3,600 | 3,510 | 69,574 |
| July 18, 2025 | 3,590 | 3,585 | 3,585 | 3,600 | 3,555 | 79,374 |
| July 17, 2025 | 3,525 | 3,580 | 3,580 | 3,585 | 3,495 | 129,264 |
| July 16, 2025 | 3,490 | 3,495 | 3,495 | 3,525 | 3,455 | 86,055 |
| July 15, 2025 | 3,480 | 3,470 | 3,470 | 3,495 | 3,430 | 25,105 |
| July 14, 2025 | 3,430 | 3,490 | 3,490 | 3,490 | 3,430 | 60,159 |
| July 11, 2025 | 3,470 | 3,450 | 3,450 | 3,480 | 3,430 | 38,430 |
| July 10, 2025 | 3,495 | 3,445 | 3,445 | 3,495 | 3,430 | 35,640 |
| July 09, 2025 | 3,445 | 3,480 | 3,480 | 3,490 | 3,405 | 104,186 |
| July 08, 2025 | 3,370 | 3,430 | 3,430 | 3,440 | 3,370 | 136,543 |
| July 07, 2025 | 3,305 | 3,325 | 3,325 | 3,330 | 3,280 | 32,591 |
| July 04, 2025 | 3,350 | 3,305 | 3,305 | 3,380 | 3,300 | 39,228 |
| July 03, 2025 | 3,340 | 3,350 | 3,350 | 3,385 | 3,330 | 32,083 |
| July 02, 2025 | 3,320 | 3,340 | 3,340 | 3,370 | 3,300 | 39,298 |
| July 01, 2025 | 3,310 | 3,350 | 3,350 | 3,360 | 3,270 | 62,217 |
| June 30, 2025 | 3,305 | 3,280 | 3,280 | 3,320 | 3,255 | 41,028 |
| June 27, 2025 | 3,320 | 3,290 | 3,290 | 3,350 | 3,265 | 26,010 |
| June 26, 2025 | 3,345 | 3,320 | 3,320 | 3,375 | 3,280 | 38,191 |
| June 25, 2025 | 3,340 | 3,335 | 3,335 | 3,375 | 3,185 | 67,407 |
| June 24, 2025 | 3,255 | 3,305 | 3,305 | 3,320 | 3,255 | 35,517 |
| June 23, 2025 | 3,350 | 3,255 | 3,255 | 3,350 | 3,240 | 89,672 |
| June 20, 2025 | 3,380 | 3,360 | 3,360 | 3,410 | 3,355 | 28,339 |
| June 19, 2025 | 3,335 | 3,380 | 3,380 | 3,390 | 3,335 | 56,382 |
| June 18, 2025 | 3,345 | 3,330 | 3,330 | 3,380 | 3,305 | 31,168 |
| June 17, 2025 | 3,300 | 3,345 | 3,345 | 3,385 | 3,300 | 57,877 |
| June 16, 2025 | 3,310 | 3,300 | 3,300 | 3,350 | 3,240 | 45,913 |
| June 13, 2025 | 3,375 | 3,310 | 3,310 | 3,395 | 3,285 | 43,450 |
| June 12, 2025 | 3,420 | 3,375 | 3,375 | 3,450 | 3,360 | 45,884 |
| June 11, 2025 | 3,335 | 3,430 | 3,430 | 3,430 | 3,335 | 56,281 |
| June 10, 2025 | 3,315 | 3,360 | 3,360 | 3,390 | 3,180 | 55,508 |
| June 09, 2025 | 3,310 | 3,315 | 3,315 | 3,345 | 3,270 | 29,943 |
| June 05, 2025 | 3,295 | 3,310 | 3,310 | 3,310 | 3,275 | 28,350 |
| June 04, 2025 | 3,280 | 3,295 | 3,295 | 3,300 | 3,240 | 28,970 |
| June 02, 2025 | 3,250 | 3,255 | 3,255 | 3,255 | 3,210 | 30,635 |
| May 30, 2025 | 3,250 | 3,250 | 3,250 | 3,260 | 3,205 | 23,818 |
| May 29, 2025 | 3,195 | 3,230 | 3,230 | 3,260 | 3,160 | 43,267 |
| May 28, 2025 | 3,235 | 3,220 | 3,220 | 3,235 | 3,190 | 12,663 |
| May 27, 2025 | 3,195 | 3,180 | 3,180 | 3,240 | 3,165 | 22,248 |
| May 26, 2025 | 3,245 | 3,180 | 3,180 | 3,245 | 3,150 | 40,070 |
| May 23, 2025 | 3,200 | 3,230 | 3,230 | 3,245 | 3,185 | 31,125 |
| May 22, 2025 | 3,205 | 3,215 | 3,215 | 3,215 | 3,170 | 23,961 |