3,420.00
+15(+0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,405 | 3,420 | 3,420 | 3,435 | 3,385 | 100,415 |
| August 14, 2025 | 3,430 | 3,405 | 3,405 | 3,450 | 3,390 | 165,779 |
| August 13, 2025 | 3,480 | 3,430 | 3,430 | 3,500 | 3,420 | 258,231 |
| August 12, 2025 | 3,515 | 3,475 | 3,475 | 3,545 | 3,475 | 150,670 |
| August 11, 2025 | 3,530 | 3,515 | 3,515 | 3,530 | 3,495 | 89,162 |
| August 08, 2025 | 3,540 | 3,515 | 3,515 | 3,550 | 3,515 | 90,268 |
| August 07, 2025 | 3,520 | 3,535 | 3,535 | 3,555 | 3,505 | 78,722 |
| August 06, 2025 | 3,485 | 3,540 | 3,540 | 3,545 | 3,485 | 71,305 |
| August 05, 2025 | 3,510 | 3,525 | 3,525 | 3,580 | 3,470 | 135,140 |
| August 04, 2025 | 3,425 | 3,495 | 3,495 | 3,515 | 3,395 | 116,489 |
| August 01, 2025 | 3,530 | 3,420 | 3,420 | 3,530 | 3,415 | 267,777 |
| July 31, 2025 | 3,535 | 3,535 | 3,535 | 3,560 | 3,505 | 118,256 |
| July 30, 2025 | 3,470 | 3,535 | 3,535 | 3,545 | 3,460 | 177,261 |
| July 29, 2025 | 3,415 | 3,465 | 3,465 | 3,495 | 3,390 | 161,786 |
| July 28, 2025 | 3,510 | 3,415 | 3,415 | 3,515 | 3,410 | 333,620 |
| July 25, 2025 | 3,545 | 3,500 | 3,500 | 3,545 | 3,475 | 96,746 |
| July 24, 2025 | 3,540 | 3,500 | 3,500 | 3,595 | 3,485 | 211,315 |
| July 23, 2025 | 3,595 | 3,535 | 3,535 | 3,600 | 3,500 | 195,935 |
| July 22, 2025 | 3,590 | 3,555 | 3,555 | 3,610 | 3,540 | 216,619 |
| July 21, 2025 | 3,615 | 3,585 | 3,585 | 3,645 | 3,577 | 256,698 |
| July 18, 2025 | 3,690 | 3,615 | 3,615 | 3,745 | 3,600 | 392,431 |
| July 17, 2025 | 3,760 | 3,690 | 3,690 | 3,760 | 3,665 | 289,953 |
| July 16, 2025 | 3,815 | 3,740 | 3,740 | 3,890 | 3,735 | 439,150 |
| July 15, 2025 | 3,840 | 3,815 | 3,815 | 3,850 | 3,790 | 242,562 |
| July 14, 2025 | 3,820 | 3,840 | 3,840 | 3,855 | 3,775 | 434,084 |
| July 11, 2025 | 3,815 | 3,800 | 3,800 | 3,860 | 3,790 | 405,834 |
| July 10, 2025 | 3,650 | 3,810 | 3,810 | 3,895 | 3,645 | 1M |
| July 09, 2025 | 3,595 | 3,650 | 3,650 | 3,685 | 3,570 | 215,369 |
| July 08, 2025 | 3,560 | 3,575 | 3,575 | 3,610 | 3,495 | 108,708 |
| July 07, 2025 | 3,660 | 3,560 | 3,560 | 3,660 | 3,555 | 180,276 |
| July 04, 2025 | 3,670 | 3,640 | 3,640 | 3,730 | 3,635 | 280,308 |
| July 03, 2025 | 3,735 | 3,720 | 3,720 | 3,747 | 3,690 | 394,084 |
| July 02, 2025 | 3,700 | 3,720 | 3,720 | 3,770 | 3,610 | 578,892 |
| July 01, 2025 | 3,505 | 3,690 | 3,690 | 3,800 | 3,505 | 976,844 |
| June 30, 2025 | 3,540 | 3,515 | 3,515 | 3,595 | 3,510 | 169,027 |
| June 27, 2025 | 3,605 | 3,530 | 3,530 | 3,625 | 3,515 | 298,223 |
| June 26, 2025 | 3,715 | 3,615 | 3,615 | 3,715 | 3,580 | 314,271 |
| June 25, 2025 | 3,705 | 3,715 | 3,715 | 3,745 | 3,665 | 424,721 |
| June 24, 2025 | 3,650 | 3,700 | 3,700 | 3,720 | 3,650 | 262,536 |
| June 23, 2025 | 3,675 | 3,640 | 3,640 | 3,700 | 3,625 | 264,632 |
| June 20, 2025 | 3,700 | 3,710 | 3,710 | 3,750 | 3,650 | 351,312 |
| June 19, 2025 | 3,745 | 3,700 | 3,700 | 3,770 | 3,670 | 238,875 |
| June 18, 2025 | 3,730 | 3,720 | 3,720 | 3,815 | 3,705 | 354,477 |
| June 17, 2025 | 3,760 | 3,730 | 3,730 | 3,780 | 3,695 | 379,222 |
| June 16, 2025 | 3,645 | 3,735 | 3,735 | 3,740 | 3,580 | 410,730 |
| June 13, 2025 | 3,725 | 3,645 | 3,645 | 3,725 | 3,590 | 390,524 |
| June 12, 2025 | 3,710 | 3,700 | 3,700 | 3,725 | 3,690 | 307,510 |
| June 11, 2025 | 3,665 | 3,680 | 3,680 | 3,685 | 3,640 | 296,523 |
| June 10, 2025 | 3,695 | 3,680 | 3,680 | 3,740 | 3,620 | 496,140 |
| June 09, 2025 | 3,610 | 3,670 | 3,670 | 3,730 | 3,605 | 671,874 |
| June 05, 2025 | 3,550 | 3,570 | 3,570 | 3,600 | 3,540 | 336,949 |
| June 04, 2025 | 3,450 | 3,550 | 3,550 | 3,575 | 3,450 | 628,684 |
| June 02, 2025 | 3,440 | 3,435 | 3,435 | 3,455 | 3,425 | 102,856 |
| May 30, 2025 | 3,450 | 3,445 | 3,445 | 3,490 | 3,430 | 137,689 |
| May 29, 2025 | 3,395 | 3,450 | 3,450 | 3,465 | 3,395 | 187,625 |
| May 28, 2025 | 3,405 | 3,390 | 3,390 | 3,405 | 3,360 | 121,474 |
| May 27, 2025 | 3,400 | 3,370 | 3,370 | 3,400 | 3,330 | 127,362 |
| May 26, 2025 | 3,375 | 3,400 | 3,400 | 3,425 | 3,375 | 178,253 |
| May 23, 2025 | 3,365 | 3,380 | 3,380 | 3,415 | 3,340 | 90,982 |
| May 22, 2025 | 3,400 | 3,365 | 3,365 | 3,410 | 3,330 | 121,714 |