4,350.00
-35(-0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,385 | 4,350 | 4,350 | 4,390 | 4,150 | 1.01M |
| August 21, 2025 | 4,435 | 4,385 | 4,385 | 4,435 | 4,230 | 858,548 |
| August 20, 2025 | 4,395 | 4,445 | 4,445 | 4,475 | 4,105 | 2.07M |
| August 19, 2025 | 4,170 | 4,560 | 4,560 | 4,695 | 4,085 | 9.21M |
| August 18, 2025 | 3,300 | 4,120 | 4,120 | 4,165 | 3,300 | 12.7M |
| August 14, 2025 | 3,215 | 3,215 | 3,215 | 3,300 | 3,160 | 273,727 |
| August 13, 2025 | 3,155 | 3,215 | 3,215 | 3,230 | 3,050 | 625,803 |
| August 12, 2025 | 3,260 | 3,125 | 3,125 | 3,260 | 3,120 | 410,916 |
| August 11, 2025 | 3,160 | 3,220 | 3,220 | 3,295 | 3,130 | 399,157 |
| August 08, 2025 | 3,275 | 3,160 | 3,160 | 3,305 | 3,150 | 575,473 |
| August 07, 2025 | 3,330 | 3,275 | 3,275 | 3,340 | 3,240 | 836,804 |
| August 06, 2025 | 3,200 | 3,375 | 3,375 | 3,440 | 3,180 | 2.44M |
| August 05, 2025 | 3,190 | 3,185 | 3,185 | 3,310 | 3,150 | 957,497 |
| August 04, 2025 | 3,175 | 3,185 | 3,185 | 3,340 | 3,110 | 948,884 |
| August 01, 2025 | 3,210 | 3,165 | 3,165 | 3,260 | 3,095 | 1.06M |
| July 31, 2025 | 3,185 | 3,205 | 3,205 | 3,280 | 3,150 | 1.41M |
| July 30, 2025 | 3,180 | 3,210 | 3,210 | 3,370 | 3,150 | 3.07M |
| July 29, 2025 | 2,775 | 3,180 | 3,180 | 3,265 | 2,760 | 6.19M |
| July 28, 2025 | 2,825 | 2,775 | 2,775 | 2,840 | 2,755 | 692,224 |
| July 25, 2025 | 2,700 | 2,810 | 2,810 | 2,870 | 2,630 | 1.21M |
| July 24, 2025 | 2,800 | 2,700 | 2,700 | 2,815 | 2,630 | 1.15M |
| July 23, 2025 | 2,845 | 2,825 | 2,825 | 2,860 | 2,760 | 410,242 |
| July 22, 2025 | 2,810 | 2,835 | 2,835 | 2,950 | 2,750 | 1.6M |
| July 21, 2025 | 2,865 | 2,810 | 2,810 | 2,880 | 2,720 | 693,009 |
| July 18, 2025 | 2,930 | 2,865 | 2,865 | 2,955 | 2,770 | 1.34M |
| July 17, 2025 | 2,780 | 2,930 | 2,930 | 2,990 | 2,720 | 2.27M |
| July 16, 2025 | 2,790 | 2,810 | 2,810 | 2,835 | 2,715 | 433,986 |
| July 15, 2025 | 2,610 | 2,790 | 2,790 | 2,835 | 2,570 | 2M |
| July 14, 2025 | 2,665 | 2,610 | 2,610 | 2,695 | 2,550 | 753,069 |
| July 11, 2025 | 2,850 | 2,710 | 2,710 | 2,870 | 2,690 | 1.38M |
| July 10, 2025 | 2,765 | 2,870 | 2,870 | 2,965 | 2,740 | 1.71M |
| July 09, 2025 | 2,625 | 2,760 | 2,760 | 2,785 | 2,625 | 1M |
| July 08, 2025 | 2,690 | 2,660 | 2,660 | 2,720 | 2,600 | 768,652 |
| July 07, 2025 | 2,730 | 2,690 | 2,690 | 2,740 | 2,500 | 800,528 |
| July 04, 2025 | 2,825 | 2,735 | 2,735 | 2,895 | 2,685 | 1.05M |
| July 03, 2025 | 2,830 | 2,800 | 2,800 | 2,840 | 2,740 | 685,986 |
| July 02, 2025 | 2,880 | 2,820 | 2,820 | 2,900 | 2,735 | 968,143 |
| July 01, 2025 | 2,770 | 2,880 | 2,880 | 2,890 | 2,725 | 808,007 |
| June 30, 2025 | 2,810 | 2,780 | 2,780 | 2,865 | 2,675 | 1.48M |
| June 27, 2025 | 2,850 | 2,845 | 2,845 | 2,935 | 2,765 | 1.65M |
| June 26, 2025 | 2,985 | 2,850 | 2,850 | 3,020 | 2,687 | 4.19M |
| June 25, 2025 | 3,050 | 2,985 | 2,985 | 3,070 | 2,880 | 1.74M |
| June 24, 2025 | 2,880 | 3,050 | 3,050 | 3,100 | 2,860 | 2.89M |
| June 23, 2025 | 2,825 | 2,870 | 2,870 | 2,985 | 2,730 | 2.25M |
| June 20, 2025 | 2,860 | 2,845 | 2,845 | 2,890 | 2,780 | 1.13M |
| June 19, 2025 | 2,855 | 2,860 | 2,860 | 2,970 | 2,850 | 2.08M |
| June 18, 2025 | 2,745 | 2,850 | 2,850 | 2,925 | 2,625 | 3.09M |
| June 17, 2025 | 2,660 | 2,780 | 2,780 | 2,785 | 2,550 | 3.24M |
| June 16, 2025 | 2,290 | 2,660 | 2,660 | 3,015 | 2,290 | 15.76M |
| June 13, 2025 | 2,460 | 2,320 | 2,320 | 2,480 | 2,250 | 2.34M |
| June 12, 2025 | 2,380 | 2,470 | 2,470 | 2,530 | 2,310 | 3.09M |
| June 11, 2025 | 2,295 | 2,365 | 2,365 | 2,380 | 2,225 | 2.47M |
| June 10, 2025 | 2,150 | 2,295 | 2,295 | 2,350 | 2,150 | 2.39M |
| June 09, 2025 | 2,125 | 2,185 | 2,185 | 2,230 | 2,080 | 1.25M |
| June 05, 2025 | 2,235 | 2,125 | 2,125 | 2,295 | 2,060 | 1.55M |
| June 04, 2025 | 2,135 | 2,190 | 2,190 | 2,265 | 2,050 | 2.09M |
| June 02, 2025 | 1,945 | 2,135 | 2,135 | 2,200 | 1,852 | 2.98M |
| May 30, 2025 | 1,936 | 2,060 | 2,060 | 2,115 | 1,839 | 3.24M |
| May 29, 2025 | 1,878 | 1,936 | 1,936 | 1,977 | 1,878 | 907,271 |
| May 28, 2025 | 2,000 | 1,883 | 1,883 | 2,030 | 1,835 | 2M |