3,395.00
+110(+3.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,370 | 3,285 | 3,285 | 3,395 | 3,285 | 489,491 |
| September 04, 2025 | 3,280 | 3,335 | 3,335 | 3,405 | 3,280 | 445,292 |
| September 03, 2025 | 3,265 | 3,295 | 3,295 | 3,305 | 3,240 | 243,465 |
| September 02, 2025 | 3,290 | 3,270 | 3,270 | 3,310 | 3,245 | 373,857 |
| September 01, 2025 | 3,350 | 3,290 | 3,290 | 3,350 | 3,260 | 553,349 |
| August 29, 2025 | 3,435 | 3,460 | 3,460 | 3,465 | 3,405 | 595,648 |
| August 28, 2025 | 3,360 | 3,410 | 3,410 | 3,460 | 3,345 | 640,100 |
| August 27, 2025 | 3,360 | 3,385 | 3,385 | 3,395 | 3,305 | 505,069 |
| August 26, 2025 | 3,290 | 3,350 | 3,350 | 3,375 | 3,290 | 571,251 |
| August 25, 2025 | 3,245 | 3,315 | 3,315 | 3,345 | 3,245 | 357,008 |
| August 22, 2025 | 3,220 | 3,220 | 3,220 | 3,255 | 3,195 | 209,756 |
| August 21, 2025 | 3,265 | 3,235 | 3,235 | 3,270 | 3,205 | 215,139 |
| August 20, 2025 | 3,295 | 3,265 | 3,265 | 3,320 | 3,195 | 399,366 |
| August 19, 2025 | 3,320 | 3,325 | 3,325 | 3,345 | 3,270 | 340,382 |
| August 18, 2025 | 3,250 | 3,320 | 3,320 | 3,340 | 3,235 | 510,444 |
| August 14, 2025 | 3,350 | 3,310 | 3,310 | 3,355 | 3,290 | 385,696 |
| August 13, 2025 | 3,355 | 3,350 | 3,350 | 3,390 | 3,300 | 481,300 |
| August 12, 2025 | 3,280 | 3,270 | 3,270 | 3,360 | 3,265 | 448,908 |
| August 11, 2025 | 3,315 | 3,285 | 3,285 | 3,325 | 3,250 | 367,905 |
| August 08, 2025 | 3,220 | 3,250 | 3,250 | 3,345 | 3,210 | 841,088 |
| August 07, 2025 | 3,235 | 3,180 | 3,180 | 3,240 | 3,180 | 244,764 |
| August 06, 2025 | 3,140 | 3,170 | 3,170 | 3,175 | 3,090 | 240,928 |
| August 05, 2025 | 3,155 | 3,140 | 3,140 | 3,200 | 3,125 | 264,889 |
| August 04, 2025 | 3,150 | 3,125 | 3,125 | 3,150 | 3,095 | 270,322 |
| August 01, 2025 | 3,240 | 3,120 | 3,120 | 3,240 | 3,105 | 490,289 |
| July 31, 2025 | 3,335 | 3,275 | 3,275 | 3,345 | 3,245 | 450,352 |
| July 30, 2025 | 3,240 | 3,305 | 3,305 | 3,360 | 3,240 | 1.1M |
| July 29, 2025 | 3,290 | 3,240 | 3,240 | 3,290 | 3,155 | 506,388 |
| July 28, 2025 | 3,090 | 3,230 | 3,230 | 3,275 | 3,060 | 1.05M |
| July 25, 2025 | 3,085 | 3,055 | 3,055 | 3,115 | 3,050 | 247,506 |
| July 24, 2025 | 3,115 | 3,090 | 3,090 | 3,155 | 3,090 | 202,563 |
| July 23, 2025 | 3,145 | 3,105 | 3,105 | 3,145 | 3,070 | 256,885 |
| July 22, 2025 | 3,230 | 3,130 | 3,130 | 3,250 | 3,130 | 272,146 |
| July 21, 2025 | 3,225 | 3,225 | 3,225 | 3,235 | 3,200 | 169,396 |
| July 18, 2025 | 3,235 | 3,225 | 3,225 | 3,255 | 3,190 | 293,457 |
| July 17, 2025 | 3,200 | 3,225 | 3,225 | 3,225 | 3,120 | 353,399 |
| July 16, 2025 | 3,220 | 3,185 | 3,185 | 3,240 | 3,175 | 381,527 |
| July 15, 2025 | 3,130 | 3,210 | 3,210 | 3,210 | 3,130 | 288,895 |
| July 14, 2025 | 3,145 | 3,145 | 3,145 | 3,240 | 3,105 | 513,894 |
| July 11, 2025 | 3,085 | 3,135 | 3,135 | 3,200 | 3,085 | 585,099 |
| July 10, 2025 | 3,120 | 3,075 | 3,075 | 3,130 | 3,075 | 407,626 |
| July 09, 2025 | 3,115 | 3,095 | 3,095 | 3,135 | 3,080 | 261,608 |
| July 08, 2025 | 3,115 | 3,125 | 3,125 | 3,180 | 3,105 | 209,027 |
| July 07, 2025 | 3,205 | 3,160 | 3,160 | 3,205 | 3,145 | 214,759 |
| July 04, 2025 | 3,260 | 3,220 | 3,220 | 3,290 | 3,195 | 289,522 |
| July 03, 2025 | 3,165 | 3,260 | 3,260 | 3,260 | 3,140 | 548,626 |
| July 02, 2025 | 3,135 | 3,120 | 3,120 | 3,140 | 3,060 | 320,596 |
| July 01, 2025 | 3,150 | 3,150 | 3,150 | 3,200 | 3,150 | 417,607 |
| June 30, 2025 | 3,235 | 3,150 | 3,150 | 3,245 | 3,145 | 301,561 |
| June 27, 2025 | 3,300 | 3,220 | 3,220 | 3,310 | 3,200 | 417,037 |
| June 26, 2025 | 3,440 | 3,290 | 3,290 | 3,440 | 3,245 | 588,932 |
| June 25, 2025 | 3,400 | 3,385 | 3,385 | 3,490 | 3,310 | 1.6M |
| June 24, 2025 | 3,200 | 3,265 | 3,265 | 3,270 | 3,185 | 516,179 |
| June 23, 2025 | 3,165 | 3,130 | 3,130 | 3,165 | 3,085 | 423,118 |
| June 20, 2025 | 3,205 | 3,220 | 3,220 | 3,235 | 3,165 | 377,792 |
| June 19, 2025 | 3,195 | 3,200 | 3,200 | 3,215 | 3,145 | 388,556 |
| June 18, 2025 | 3,095 | 3,190 | 3,190 | 3,195 | 2,955 | 605,390 |
| June 17, 2025 | 3,135 | 3,130 | 3,130 | 3,200 | 3,075 | 456,920 |
| June 16, 2025 | 2,980 | 3,090 | 3,090 | 3,090 | 2,980 | 266,510 |
| June 13, 2025 | 3,140 | 3,035 | 3,035 | 3,160 | 2,980 | 1.69M |