3,600.00
+55(+1.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,530 | 3,600 | 3,600 | 3,600 | 3,470 | 108,952 |
| August 14, 2025 | 3,495 | 3,545 | 3,545 | 3,630 | 3,475 | 57,734 |
| August 13, 2025 | 3,560 | 3,465 | 3,465 | 3,565 | 3,450 | 191,547 |
| August 12, 2025 | 3,450 | 3,490 | 3,490 | 3,590 | 3,440 | 213,430 |
| August 11, 2025 | 3,460 | 3,440 | 3,440 | 3,465 | 3,400 | 55,407 |
| August 08, 2025 | 3,500 | 3,460 | 3,460 | 3,545 | 3,445 | 67,688 |
| August 07, 2025 | 3,535 | 3,500 | 3,500 | 3,555 | 3,460 | 66,506 |
| August 06, 2025 | 3,490 | 3,520 | 3,520 | 3,530 | 3,460 | 35,588 |
| August 05, 2025 | 3,410 | 3,490 | 3,490 | 3,540 | 3,410 | 110,100 |
| August 04, 2025 | 3,285 | 3,405 | 3,405 | 3,425 | 3,260 | 97,949 |
| August 01, 2025 | 3,365 | 3,275 | 3,275 | 3,385 | 3,230 | 224,217 |
| July 31, 2025 | 3,415 | 3,430 | 3,430 | 3,485 | 3,385 | 85,718 |
| July 30, 2025 | 3,420 | 3,410 | 3,410 | 3,435 | 3,315 | 176,952 |
| July 29, 2025 | 3,365 | 3,390 | 3,390 | 3,395 | 3,290 | 96,866 |
| July 28, 2025 | 3,460 | 3,350 | 3,350 | 3,490 | 3,310 | 215,163 |
| July 25, 2025 | 3,485 | 3,455 | 3,455 | 3,550 | 3,450 | 144,408 |
| July 24, 2025 | 3,575 | 3,485 | 3,485 | 3,630 | 3,460 | 167,107 |
| July 23, 2025 | 3,635 | 3,565 | 3,565 | 3,675 | 3,495 | 228,315 |
| July 22, 2025 | 3,760 | 3,635 | 3,635 | 3,770 | 3,625 | 197,404 |
| July 21, 2025 | 3,775 | 3,705 | 3,705 | 3,800 | 3,685 | 101,205 |
| July 18, 2025 | 3,905 | 3,755 | 3,755 | 3,905 | 3,725 | 181,917 |
| July 17, 2025 | 3,935 | 3,870 | 3,870 | 4,015 | 3,840 | 193,170 |
| July 16, 2025 | 4,025 | 3,930 | 3,930 | 4,030 | 3,880 | 329,030 |
| July 15, 2025 | 4,150 | 4,055 | 4,055 | 4,160 | 3,975 | 445,062 |
| July 14, 2025 | 4,160 | 4,135 | 4,135 | 4,160 | 3,885 | 870,642 |
| July 11, 2025 | 3,940 | 4,150 | 4,150 | 4,250 | 3,895 | 1.56M |
| July 10, 2025 | 3,810 | 3,895 | 3,895 | 4,000 | 3,755 | 683,751 |
| July 09, 2025 | 3,810 | 3,805 | 3,805 | 4,055 | 3,620 | 985,483 |
| July 08, 2025 | 3,550 | 3,785 | 3,785 | 3,810 | 3,535 | 367,639 |
| July 07, 2025 | 3,560 | 3,530 | 3,530 | 3,565 | 3,500 | 58,092 |
| July 04, 2025 | 3,625 | 3,565 | 3,565 | 3,650 | 3,510 | 107,118 |
| July 03, 2025 | 3,655 | 3,625 | 3,625 | 3,700 | 3,600 | 97,738 |
| July 02, 2025 | 3,740 | 3,635 | 3,635 | 3,780 | 3,575 | 208,199 |
| July 01, 2025 | 3,600 | 3,740 | 3,740 | 3,880 | 3,600 | 307,501 |
| June 30, 2025 | 3,580 | 3,580 | 3,580 | 3,605 | 3,550 | 79,772 |
| June 27, 2025 | 3,630 | 3,580 | 3,580 | 3,665 | 3,570 | 104,202 |
| June 26, 2025 | 3,730 | 3,630 | 3,630 | 3,740 | 3,570 | 168,345 |
| June 25, 2025 | 3,830 | 3,750 | 3,750 | 3,860 | 3,730 | 204,609 |
| June 24, 2025 | 3,580 | 3,820 | 3,820 | 3,845 | 3,580 | 561,513 |
| June 23, 2025 | 3,580 | 3,540 | 3,540 | 3,645 | 3,520 | 129,003 |
| June 20, 2025 | 3,605 | 3,590 | 3,590 | 3,680 | 3,520 | 596,055 |
| June 19, 2025 | 3,725 | 3,645 | 3,645 | 3,755 | 3,620 | 155,310 |
| June 18, 2025 | 3,710 | 3,700 | 3,700 | 3,785 | 3,680 | 155,617 |
| June 17, 2025 | 3,800 | 3,740 | 3,740 | 3,905 | 3,700 | 351,779 |
| June 16, 2025 | 3,780 | 3,760 | 3,760 | 3,810 | 3,680 | 165,338 |
| June 13, 2025 | 3,860 | 3,780 | 3,780 | 3,900 | 3,695 | 346,998 |
| June 12, 2025 | 3,770 | 3,840 | 3,840 | 3,925 | 3,710 | 465,668 |
| June 11, 2025 | 3,615 | 3,760 | 3,760 | 3,780 | 3,565 | 314,402 |
| June 10, 2025 | 3,660 | 3,615 | 3,615 | 3,730 | 3,585 | 150,845 |
| June 09, 2025 | 3,720 | 3,655 | 3,655 | 3,860 | 3,600 | 453,154 |
| June 05, 2025 | 3,770 | 3,650 | 3,650 | 3,810 | 3,585 | 350,665 |
| June 04, 2025 | 3,650 | 3,785 | 3,785 | 3,930 | 3,610 | 996,804 |
| June 02, 2025 | 3,580 | 3,590 | 3,590 | 3,735 | 3,565 | 150,340 |
| May 30, 2025 | 3,655 | 3,580 | 3,580 | 3,690 | 3,555 | 148,212 |
| May 29, 2025 | 3,380 | 3,620 | 3,620 | 3,890 | 3,370 | 943,377 |
| May 28, 2025 | 3,270 | 3,385 | 3,385 | 3,455 | 3,270 | 167,579 |
| May 27, 2025 | 3,350 | 3,260 | 3,260 | 3,390 | 3,260 | 84,616 |
| May 26, 2025 | 3,325 | 3,350 | 3,350 | 3,385 | 3,315 | 47,312 |
| May 23, 2025 | 3,370 | 3,320 | 3,320 | 3,395 | 3,290 | 97,277 |
| May 22, 2025 | 3,320 | 3,325 | 3,325 | 3,370 | 3,280 | 66,442 |