3,780.00
-35(-0.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,785 | 3,780 | 3,780 | 3,825 | 3,745 | 108,749 |
| August 14, 2025 | 3,695 | 3,815 | 3,815 | 3,815 | 3,685 | 98,376 |
| August 13, 2025 | 3,725 | 3,695 | 3,695 | 3,745 | 3,685 | 90,613 |
| August 12, 2025 | 3,715 | 3,725 | 3,725 | 3,765 | 3,700 | 66,825 |
| August 11, 2025 | 3,750 | 3,740 | 3,740 | 3,775 | 3,710 | 91,220 |
| August 08, 2025 | 3,790 | 3,765 | 3,765 | 3,795 | 3,745 | 60,066 |
| August 07, 2025 | 3,820 | 3,790 | 3,790 | 3,850 | 3,765 | 70,185 |
| August 06, 2025 | 3,730 | 3,830 | 3,830 | 3,865 | 3,730 | 145,234 |
| August 05, 2025 | 3,720 | 3,760 | 3,760 | 3,760 | 3,690 | 133,811 |
| August 04, 2025 | 3,610 | 3,690 | 3,690 | 3,715 | 3,585 | 124,245 |
| August 01, 2025 | 3,720 | 3,640 | 3,640 | 3,720 | 3,625 | 202,321 |
| July 31, 2025 | 3,695 | 3,745 | 3,745 | 3,780 | 3,665 | 170,270 |
| July 30, 2025 | 3,620 | 3,700 | 3,700 | 3,790 | 3,615 | 488,316 |
| July 29, 2025 | 3,620 | 3,595 | 3,595 | 3,620 | 3,565 | 127,554 |
| July 28, 2025 | 3,715 | 3,610 | 3,610 | 3,720 | 3,595 | 340,994 |
| July 25, 2025 | 3,720 | 3,715 | 3,715 | 3,750 | 3,690 | 69,647 |
| July 24, 2025 | 3,800 | 3,735 | 3,735 | 3,830 | 3,705 | 238,075 |
| July 23, 2025 | 3,830 | 3,800 | 3,800 | 3,830 | 3,755 | 183,695 |
| July 22, 2025 | 3,855 | 3,830 | 3,830 | 3,882 | 3,790 | 194,737 |
| July 21, 2025 | 3,870 | 3,845 | 3,845 | 3,880 | 3,805 | 159,463 |
| July 18, 2025 | 3,980 | 3,855 | 3,855 | 3,995 | 3,850 | 274,973 |
| July 17, 2025 | 4,045 | 3,990 | 3,990 | 4,060 | 3,960 | 117,205 |
| July 16, 2025 | 4,070 | 4,035 | 4,035 | 4,090 | 4,000 | 120,527 |
| July 15, 2025 | 4,135 | 4,080 | 4,080 | 4,135 | 4,045 | 118,003 |
| July 14, 2025 | 4,120 | 4,130 | 4,130 | 4,160 | 4,085 | 82,575 |
| July 11, 2025 | 4,135 | 4,120 | 4,120 | 4,165 | 4,045 | 151,006 |
| July 10, 2025 | 4,125 | 4,135 | 4,135 | 4,150 | 4,085 | 143,897 |
| July 09, 2025 | 4,050 | 4,125 | 4,125 | 4,150 | 4,030 | 125,027 |
| July 08, 2025 | 3,955 | 4,050 | 4,050 | 4,070 | 3,950 | 95,164 |
| July 07, 2025 | 3,950 | 3,970 | 3,970 | 4,025 | 3,930 | 117,333 |
| July 04, 2025 | 4,085 | 3,950 | 3,950 | 4,155 | 3,950 | 134,178 |
| July 03, 2025 | 4,085 | 4,100 | 4,100 | 4,140 | 4,070 | 120,757 |
| July 02, 2025 | 4,100 | 4,075 | 4,075 | 4,100 | 3,985 | 173,942 |
| July 01, 2025 | 3,965 | 4,080 | 4,080 | 4,155 | 3,960 | 296,966 |
| June 30, 2025 | 3,920 | 3,960 | 3,960 | 3,960 | 3,890 | 102,331 |
| June 27, 2025 | 3,915 | 3,920 | 3,920 | 3,945 | 3,850 | 128,177 |
| June 26, 2025 | 3,935 | 3,915 | 3,915 | 3,985 | 3,825 | 208,263 |
| June 25, 2025 | 3,900 | 3,955 | 3,955 | 3,995 | 3,855 | 176,025 |
| June 24, 2025 | 3,825 | 3,905 | 3,905 | 3,910 | 3,815 | 169,816 |
| June 23, 2025 | 3,855 | 3,810 | 3,810 | 3,870 | 3,755 | 320,812 |
| June 20, 2025 | 4,060 | 3,900 | 3,900 | 4,060 | 3,840 | 580,827 |
| June 19, 2025 | 4,120 | 4,030 | 4,030 | 4,170 | 3,990 | 309,120 |
| June 18, 2025 | 4,145 | 4,170 | 4,170 | 4,230 | 4,110 | 171,488 |
| June 17, 2025 | 4,190 | 4,145 | 4,145 | 4,210 | 4,050 | 245,981 |
| June 16, 2025 | 4,105 | 4,175 | 4,175 | 4,185 | 4,050 | 298,446 |
| June 13, 2025 | 4,015 | 4,100 | 4,100 | 4,125 | 3,910 | 374,926 |
| June 12, 2025 | 3,945 | 4,015 | 4,015 | 4,030 | 3,920 | 237,328 |
| June 11, 2025 | 3,960 | 3,945 | 3,945 | 3,960 | 3,900 | 127,893 |
| June 10, 2025 | 3,955 | 3,950 | 3,950 | 3,970 | 3,870 | 283,147 |
| June 09, 2025 | 3,935 | 3,970 | 3,970 | 4,020 | 3,910 | 330,100 |
| June 05, 2025 | 3,970 | 3,870 | 3,870 | 3,970 | 3,815 | 280,885 |
| June 04, 2025 | 3,780 | 3,945 | 3,945 | 3,985 | 3,775 | 406,226 |
| June 02, 2025 | 3,780 | 3,735 | 3,735 | 3,795 | 3,715 | 154,402 |
| May 30, 2025 | 3,850 | 3,780 | 3,780 | 3,890 | 3,750 | 188,513 |
| May 29, 2025 | 3,720 | 3,840 | 3,840 | 3,900 | 3,705 | 515,849 |
| May 28, 2025 | 3,540 | 3,705 | 3,705 | 3,735 | 3,535 | 254,933 |
| May 27, 2025 | 3,605 | 3,540 | 3,540 | 3,620 | 3,525 | 150,345 |
| May 26, 2025 | 3,640 | 3,595 | 3,595 | 3,670 | 3,550 | 198,513 |
| May 23, 2025 | 3,660 | 3,680 | 3,680 | 3,695 | 3,595 | 141,186 |
| May 22, 2025 | 3,720 | 3,660 | 3,660 | 3,765 | 3,630 | 176,511 |