4,065.00
-55(-1.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,050 | 4,065 | 4,065 | 4,175 | 4,030 | 135,022 |
| August 21, 2025 | 4,105 | 4,120 | 4,120 | 4,250 | 4,040 | 443,592 |
| August 20, 2025 | 4,125 | 4,105 | 4,105 | 4,185 | 3,900 | 295,424 |
| August 19, 2025 | 4,100 | 4,125 | 4,125 | 4,240 | 4,085 | 507,120 |
| August 18, 2025 | 4,045 | 4,095 | 4,095 | 4,190 | 4,030 | 285,395 |
| August 14, 2025 | 4,265 | 4,085 | 4,085 | 4,440 | 4,040 | 2.28M |
| August 13, 2025 | 4,280 | 4,100 | 4,100 | 4,325 | 4,030 | 420,619 |
| August 12, 2025 | 4,065 | 4,145 | 4,145 | 4,265 | 4,045 | 647,102 |
| August 11, 2025 | 4,000 | 4,065 | 4,065 | 4,195 | 3,945 | 884,960 |
| August 08, 2025 | 3,920 | 3,945 | 3,945 | 4,050 | 3,900 | 193,501 |
| August 07, 2025 | 3,810 | 3,920 | 3,920 | 3,930 | 3,810 | 172,920 |
| August 06, 2025 | 3,775 | 3,800 | 3,800 | 3,860 | 3,770 | 54,249 |
| August 05, 2025 | 3,800 | 3,795 | 3,795 | 3,860 | 3,770 | 65,902 |
| August 04, 2025 | 3,555 | 3,805 | 3,805 | 3,860 | 3,550 | 139,078 |
| August 01, 2025 | 3,800 | 3,620 | 3,620 | 3,800 | 3,620 | 143,741 |
| July 31, 2025 | 3,740 | 3,830 | 3,830 | 3,925 | 3,740 | 177,982 |
| July 30, 2025 | 3,750 | 3,740 | 3,740 | 3,835 | 3,690 | 83,161 |
| July 29, 2025 | 3,660 | 3,785 | 3,785 | 3,785 | 3,540 | 115,924 |
| July 28, 2025 | 3,705 | 3,660 | 3,660 | 3,750 | 3,630 | 72,100 |
| July 25, 2025 | 3,730 | 3,705 | 3,705 | 3,770 | 3,705 | 61,332 |
| July 24, 2025 | 3,755 | 3,730 | 3,730 | 3,835 | 3,730 | 94,964 |
| July 23, 2025 | 3,825 | 3,780 | 3,780 | 3,900 | 3,750 | 128,813 |
| July 22, 2025 | 3,830 | 3,850 | 3,850 | 3,900 | 3,830 | 119,776 |
| July 21, 2025 | 3,890 | 3,870 | 3,870 | 3,930 | 3,870 | 107,527 |
| July 18, 2025 | 3,860 | 3,870 | 3,870 | 3,900 | 3,830 | 102,416 |
| July 17, 2025 | 3,885 | 3,885 | 3,885 | 3,945 | 3,865 | 90,846 |
| July 16, 2025 | 3,940 | 3,890 | 3,890 | 3,950 | 3,870 | 137,860 |
| July 15, 2025 | 3,925 | 3,945 | 3,945 | 3,990 | 3,910 | 182,495 |
| July 14, 2025 | 4,035 | 3,985 | 3,985 | 4,080 | 3,960 | 123,222 |
| July 11, 2025 | 4,060 | 4,035 | 4,035 | 4,070 | 4,000 | 153,539 |
| July 10, 2025 | 4,000 | 4,060 | 4,060 | 4,070 | 3,960 | 273,543 |
| July 09, 2025 | 3,930 | 4,000 | 4,000 | 4,010 | 3,915 | 198,316 |
| July 08, 2025 | 3,850 | 3,945 | 3,945 | 4,010 | 3,820 | 273,844 |
| July 07, 2025 | 3,845 | 3,855 | 3,855 | 3,900 | 3,800 | 128,206 |
| July 04, 2025 | 3,930 | 3,820 | 3,820 | 3,955 | 3,815 | 205,070 |
| July 03, 2025 | 3,925 | 3,930 | 3,930 | 3,955 | 3,885 | 230,989 |
| July 02, 2025 | 3,890 | 3,915 | 3,915 | 3,920 | 3,810 | 301,686 |
| July 01, 2025 | 3,935 | 3,900 | 3,900 | 4,210 | 3,900 | 2.69M |
| June 30, 2025 | 3,950 | 3,900 | 3,900 | 4,050 | 3,890 | 156,361 |
| June 27, 2025 | 3,910 | 3,875 | 3,875 | 3,975 | 3,845 | 96,719 |
| June 26, 2025 | 4,015 | 3,895 | 3,895 | 4,015 | 3,720 | 146,991 |
| June 25, 2025 | 4,160 | 4,005 | 4,005 | 4,185 | 4,000 | 312,635 |
| June 24, 2025 | 4,000 | 4,075 | 4,075 | 4,075 | 3,970 | 311,784 |
| June 23, 2025 | 3,850 | 3,870 | 3,870 | 3,940 | 3,850 | 246,820 |
| June 20, 2025 | 3,940 | 3,950 | 3,950 | 4,030 | 3,905 | 419,166 |
| June 19, 2025 | 4,255 | 4,000 | 4,000 | 4,445 | 3,980 | 3.59M |
| June 18, 2025 | 3,720 | 3,870 | 3,870 | 3,895 | 3,700 | 324,882 |
| June 17, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,675 | 127,247 |
| June 16, 2025 | 3,650 | 3,740 | 3,740 | 3,745 | 3,600 | 150,591 |
| June 13, 2025 | 3,790 | 3,670 | 3,670 | 3,795 | 3,655 | 326,943 |
| June 12, 2025 | 3,780 | 3,810 | 3,810 | 3,840 | 3,700 | 324,069 |
| June 11, 2025 | 3,925 | 3,805 | 3,805 | 3,925 | 3,750 | 441,194 |
| June 10, 2025 | 3,875 | 3,810 | 3,810 | 4,465 | 3,630 | 8.61M |
| June 09, 2025 | 3,530 | 3,570 | 3,570 | 3,580 | 3,515 | 175,555 |
| June 05, 2025 | 3,480 | 3,530 | 3,530 | 3,540 | 3,420 | 158,275 |
| June 04, 2025 | 3,480 | 3,510 | 3,510 | 3,530 | 3,440 | 172,241 |
| June 02, 2025 | 3,485 | 3,420 | 3,420 | 3,650 | 3,415 | 860,895 |
| May 30, 2025 | 3,375 | 3,330 | 3,330 | 3,400 | 3,310 | 87,501 |
| May 29, 2025 | 3,265 | 3,400 | 3,400 | 3,435 | 3,210 | 123,670 |
| May 28, 2025 | 3,200 | 3,255 | 3,255 | 3,265 | 3,180 | 99,890 |