4,925.00
+40(+0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,885 | 4,925 | 4,925 | 4,970 | 4,830 | 180,783 |
| August 14, 2025 | 4,640 | 4,885 | 4,885 | 5,320 | 4,610 | 2.14M |
| August 13, 2025 | 4,555 | 4,640 | 4,640 | 4,650 | 4,425 | 146,390 |
| August 12, 2025 | 4,410 | 4,460 | 4,460 | 4,470 | 4,405 | 20,509 |
| August 11, 2025 | 4,405 | 4,405 | 4,405 | 4,450 | 4,380 | 24,045 |
| August 08, 2025 | 4,425 | 4,405 | 4,405 | 4,445 | 4,380 | 23,982 |
| August 07, 2025 | 4,480 | 4,405 | 4,405 | 4,480 | 4,365 | 16,550 |
| August 06, 2025 | 4,360 | 4,390 | 4,390 | 4,440 | 4,340 | 29,210 |
| August 05, 2025 | 4,350 | 4,360 | 4,360 | 4,400 | 4,240 | 25,971 |
| August 04, 2025 | 4,265 | 4,345 | 4,345 | 4,350 | 4,220 | 28,319 |
| August 01, 2025 | 4,515 | 4,265 | 4,265 | 4,515 | 4,265 | 85,451 |
| July 31, 2025 | 4,610 | 4,515 | 4,515 | 4,640 | 4,480 | 80,647 |
| July 30, 2025 | 4,455 | 4,560 | 4,560 | 4,570 | 4,445 | 59,338 |
| July 29, 2025 | 4,495 | 4,440 | 4,440 | 4,515 | 4,380 | 47,535 |
| July 28, 2025 | 4,530 | 4,495 | 4,495 | 4,565 | 4,465 | 76,147 |
| July 25, 2025 | 4,625 | 4,525 | 4,525 | 4,665 | 4,505 | 119,496 |
| July 24, 2025 | 4,805 | 4,625 | 4,625 | 4,850 | 4,590 | 111,524 |
| July 23, 2025 | 4,650 | 4,760 | 4,760 | 4,785 | 4,640 | 139,017 |
| July 22, 2025 | 4,690 | 4,620 | 4,620 | 4,700 | 4,585 | 80,045 |
| July 21, 2025 | 4,710 | 4,690 | 4,690 | 4,720 | 4,670 | 57,455 |
| July 18, 2025 | 4,745 | 4,710 | 4,710 | 4,775 | 4,660 | 60,319 |
| July 17, 2025 | 4,730 | 4,745 | 4,745 | 4,765 | 4,685 | 43,303 |
| July 16, 2025 | 4,780 | 4,730 | 4,730 | 4,780 | 4,715 | 49,625 |
| July 15, 2025 | 4,820 | 4,780 | 4,780 | 4,820 | 4,745 | 50,825 |
| July 14, 2025 | 4,740 | 4,815 | 4,815 | 4,820 | 4,725 | 64,381 |
| July 11, 2025 | 4,760 | 4,750 | 4,750 | 4,800 | 4,725 | 46,231 |
| July 10, 2025 | 4,705 | 4,750 | 4,750 | 4,760 | 4,690 | 44,245 |
| July 09, 2025 | 4,690 | 4,705 | 4,705 | 4,720 | 4,650 | 46,908 |
| July 08, 2025 | 4,680 | 4,695 | 4,695 | 4,700 | 4,635 | 32,132 |
| July 07, 2025 | 4,645 | 4,680 | 4,680 | 4,710 | 4,630 | 39,764 |
| July 04, 2025 | 4,685 | 4,660 | 4,660 | 4,740 | 4,620 | 52,915 |
| July 03, 2025 | 4,640 | 4,695 | 4,695 | 4,700 | 4,625 | 35,162 |
| July 02, 2025 | 4,635 | 4,640 | 4,640 | 4,695 | 4,525 | 58,313 |
| July 01, 2025 | 4,545 | 4,625 | 4,625 | 4,695 | 4,545 | 57,200 |
| June 30, 2025 | 4,570 | 4,545 | 4,545 | 4,580 | 4,525 | 63,908 |
| June 27, 2025 | 4,565 | 4,575 | 4,575 | 4,645 | 4,540 | 53,245 |
| June 26, 2025 | 4,600 | 4,565 | 4,565 | 4,615 | 4,455 | 70,779 |
| June 25, 2025 | 4,560 | 4,585 | 4,585 | 4,665 | 4,530 | 101,361 |
| June 24, 2025 | 4,600 | 4,555 | 4,555 | 4,700 | 4,545 | 81,535 |
| June 23, 2025 | 4,675 | 4,535 | 4,535 | 4,675 | 4,530 | 55,314 |
| June 20, 2025 | 4,550 | 4,675 | 4,675 | 4,715 | 4,530 | 77,944 |
| June 19, 2025 | 4,555 | 4,550 | 4,550 | 4,565 | 4,495 | 36,504 |
| June 18, 2025 | 4,530 | 4,530 | 4,530 | 4,575 | 4,480 | 17,119 |
| June 17, 2025 | 4,575 | 4,530 | 4,530 | 4,575 | 4,470 | 74,154 |
| June 16, 2025 | 4,530 | 4,560 | 4,560 | 4,590 | 4,450 | 33,947 |
| June 13, 2025 | 4,680 | 4,530 | 4,530 | 4,680 | 4,480 | 65,335 |
| June 12, 2025 | 4,675 | 4,640 | 4,640 | 4,710 | 4,640 | 61,871 |
| June 11, 2025 | 4,640 | 4,675 | 4,675 | 4,690 | 4,600 | 63,466 |
| June 10, 2025 | 4,670 | 4,640 | 4,640 | 4,695 | 4,585 | 63,407 |
| June 09, 2025 | 4,590 | 4,645 | 4,645 | 4,670 | 4,590 | 116,010 |
| June 05, 2025 | 4,500 | 4,590 | 4,590 | 4,590 | 4,450 | 152,607 |
| June 04, 2025 | 4,500 | 4,500 | 4,500 | 4,500 | 4,465 | 29,103 |
| June 02, 2025 | 4,465 | 4,460 | 4,460 | 4,515 | 4,425 | 48,871 |
| May 30, 2025 | 4,460 | 4,465 | 4,465 | 4,480 | 4,400 | 36,368 |
| May 29, 2025 | 4,270 | 4,460 | 4,460 | 4,470 | 4,270 | 64,574 |
| May 28, 2025 | 4,270 | 4,320 | 4,320 | 4,350 | 4,260 | 28,587 |
| May 27, 2025 | 4,300 | 4,255 | 4,255 | 4,390 | 4,205 | 46,079 |
| May 26, 2025 | 4,490 | 4,340 | 4,340 | 4,490 | 4,340 | 27,772 |
| May 23, 2025 | 4,305 | 4,345 | 4,345 | 4,350 | 4,230 | 25,007 |
| May 22, 2025 | 4,360 | 4,285 | 4,285 | 4,360 | 4,250 | 47,914 |