3,940.00
-70(-1.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,945 | 3,940 | 3,940 | 4,020 | 3,820 | 21,456 |
| August 14, 2025 | 4,070 | 4,010 | 4,010 | 4,070 | 3,905 | 35,683 |
| August 13, 2025 | 3,915 | 4,055 | 4,055 | 4,055 | 3,890 | 59,749 |
| August 12, 2025 | 3,785 | 3,915 | 3,915 | 3,970 | 3,785 | 30,683 |
| August 11, 2025 | 3,795 | 3,830 | 3,830 | 3,900 | 3,700 | 31,907 |
| August 08, 2025 | 3,665 | 3,750 | 3,750 | 3,785 | 3,635 | 16,350 |
| August 07, 2025 | 3,685 | 3,660 | 3,660 | 3,700 | 3,625 | 23,724 |
| August 06, 2025 | 3,755 | 3,685 | 3,685 | 3,755 | 3,680 | 29,928 |
| August 05, 2025 | 3,730 | 3,720 | 3,720 | 3,800 | 3,710 | 15,488 |
| August 04, 2025 | 3,755 | 3,730 | 3,730 | 3,800 | 3,710 | 47,376 |
| August 01, 2025 | 3,830 | 3,830 | 3,830 | 3,835 | 3,675 | 64,215 |
| July 31, 2025 | 3,805 | 3,830 | 3,830 | 3,900 | 3,790 | 24,818 |
| July 30, 2025 | 3,810 | 3,805 | 3,805 | 3,905 | 3,800 | 13,065 |
| July 29, 2025 | 3,825 | 3,810 | 3,810 | 3,905 | 3,740 | 21,351 |
| July 28, 2025 | 3,895 | 3,825 | 3,825 | 3,975 | 3,795 | 35,976 |
| July 25, 2025 | 4,000 | 3,895 | 3,895 | 4,000 | 3,710 | 77,730 |
| July 24, 2025 | 3,950 | 3,960 | 3,960 | 4,025 | 3,930 | 31,798 |
| July 23, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,935 | 24,415 |
| July 22, 2025 | 3,940 | 4,000 | 4,000 | 4,045 | 3,940 | 42,908 |
| July 21, 2025 | 4,020 | 4,010 | 4,010 | 4,065 | 4,000 | 29,780 |
| July 18, 2025 | 4,035 | 4,070 | 4,070 | 4,070 | 3,970 | 21,021 |
| July 17, 2025 | 4,070 | 4,035 | 4,035 | 4,075 | 3,905 | 41,303 |
| July 16, 2025 | 3,835 | 4,000 | 4,000 | 4,065 | 3,795 | 49,683 |
| July 15, 2025 | 3,800 | 3,850 | 3,850 | 3,850 | 3,795 | 31,886 |
| July 14, 2025 | 3,875 | 3,840 | 3,840 | 3,890 | 3,795 | 49,172 |
| July 11, 2025 | 3,885 | 3,875 | 3,875 | 3,940 | 3,870 | 36,412 |
| July 10, 2025 | 3,880 | 3,900 | 3,900 | 3,915 | 3,850 | 30,214 |
| July 09, 2025 | 3,915 | 3,875 | 3,875 | 3,915 | 3,855 | 41,883 |
| July 08, 2025 | 3,940 | 3,910 | 3,910 | 3,980 | 3,880 | 41,071 |
| July 07, 2025 | 4,100 | 3,940 | 3,940 | 4,100 | 3,915 | 36,628 |
| July 04, 2025 | 4,125 | 4,000 | 4,000 | 4,125 | 3,960 | 32,173 |
| July 03, 2025 | 3,955 | 4,045 | 4,045 | 4,100 | 3,950 | 32,450 |
| July 02, 2025 | 3,995 | 3,950 | 3,950 | 4,080 | 3,895 | 63,235 |
| July 01, 2025 | 4,040 | 3,995 | 3,995 | 4,200 | 3,995 | 46,157 |
| June 30, 2025 | 4,050 | 4,040 | 4,040 | 4,100 | 4,020 | 20,421 |
| June 27, 2025 | 4,180 | 4,050 | 4,050 | 4,210 | 4,040 | 66,279 |
| June 26, 2025 | 4,255 | 4,185 | 4,185 | 4,285 | 4,160 | 49,213 |
| June 25, 2025 | 4,430 | 4,255 | 4,255 | 4,430 | 4,195 | 77,607 |
| June 24, 2025 | 4,315 | 4,310 | 4,310 | 4,400 | 4,300 | 25,559 |
| June 23, 2025 | 4,335 | 4,315 | 4,315 | 4,400 | 4,265 | 32,773 |
| June 20, 2025 | 4,425 | 4,425 | 4,425 | 4,490 | 4,350 | 25,914 |
| June 19, 2025 | 4,310 | 4,425 | 4,425 | 4,510 | 4,310 | 47,141 |
| June 18, 2025 | 4,370 | 4,345 | 4,345 | 4,370 | 4,270 | 43,073 |
| June 17, 2025 | 4,230 | 4,320 | 4,320 | 4,450 | 4,210 | 37,358 |
| June 16, 2025 | 4,385 | 4,255 | 4,255 | 4,385 | 4,230 | 15,831 |
| June 13, 2025 | 4,365 | 4,305 | 4,305 | 4,485 | 4,255 | 35,284 |
| June 12, 2025 | 4,385 | 4,365 | 4,365 | 4,405 | 4,260 | 26,460 |
| June 11, 2025 | 4,240 | 4,305 | 4,305 | 4,355 | 4,210 | 16,001 |
| June 10, 2025 | 4,200 | 4,235 | 4,235 | 4,290 | 4,195 | 8,368 |
| June 09, 2025 | 4,300 | 4,270 | 4,270 | 4,320 | 4,250 | 23,797 |
| June 05, 2025 | 4,320 | 4,300 | 4,300 | 4,445 | 4,220 | 39,496 |
| June 04, 2025 | 4,160 | 4,210 | 4,210 | 4,310 | 4,160 | 34,821 |
| June 02, 2025 | 4,110 | 4,160 | 4,160 | 4,190 | 4,030 | 30,863 |
| May 30, 2025 | 4,225 | 4,110 | 4,110 | 4,225 | 4,110 | 14,866 |
| May 29, 2025 | 4,205 | 4,165 | 4,165 | 4,240 | 4,145 | 18,416 |
| May 28, 2025 | 4,150 | 4,200 | 4,200 | 4,200 | 4,110 | 32,318 |
| May 27, 2025 | 4,180 | 4,145 | 4,145 | 4,225 | 4,120 | 15,424 |
| May 26, 2025 | 4,050 | 4,180 | 4,180 | 4,265 | 4,050 | 32,940 |
| May 23, 2025 | 4,380 | 4,190 | 4,190 | 4,380 | 3,975 | 51,145 |
| May 22, 2025 | 4,065 | 4,390 | 4,390 | 4,445 | 4,050 | 85,856 |