3,320.00
+10(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 3,180 | 3,150 | 3,150 | 3,190 | 3,125 | 444,648 |
| June 11, 2025 | 3,120 | 3,155 | 3,155 | 3,195 | 3,120 | 431,348 |
| June 10, 2025 | 3,150 | 3,105 | 3,105 | 3,180 | 3,100 | 280,382 |
| June 09, 2025 | 3,190 | 3,140 | 3,140 | 3,200 | 3,120 | 287,566 |
| June 05, 2025 | 3,120 | 3,135 | 3,135 | 3,185 | 3,100 | 391,543 |
| June 04, 2025 | 3,085 | 3,095 | 3,095 | 3,140 | 3,065 | 336,707 |
| June 02, 2025 | 2,975 | 3,025 | 3,025 | 3,080 | 2,970 | 376,401 |
| May 30, 2025 | 2,925 | 3,000 | 3,000 | 3,025 | 2,920 | 318,255 |
| May 29, 2025 | 2,955 | 2,960 | 2,960 | 2,960 | 2,920 | 155,164 |
| May 28, 2025 | 2,875 | 2,920 | 2,920 | 2,935 | 2,865 | 217,954 |
| May 27, 2025 | 2,860 | 2,835 | 2,835 | 2,875 | 2,815 | 177,806 |
| May 26, 2025 | 2,850 | 2,875 | 2,875 | 2,900 | 2,840 | 196,350 |
| May 23, 2025 | 2,875 | 2,820 | 2,820 | 2,900 | 2,820 | 173,601 |
| May 22, 2025 | 2,900 | 2,880 | 2,880 | 2,920 | 2,860 | 247,781 |