3,815.00
+45(+1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,830 | 3,770 | 3,770 | 3,830 | 3,750 | 1.11M |
| September 04, 2025 | 3,695 | 3,805 | 3,805 | 3,825 | 3,690 | 2.04M |
| September 03, 2025 | 3,660 | 3,655 | 3,655 | 3,705 | 3,635 | 980,813 |
| September 02, 2025 | 3,670 | 3,680 | 3,680 | 3,700 | 3,620 | 758,796 |
| September 01, 2025 | 3,720 | 3,645 | 3,645 | 3,725 | 3,630 | 1.34M |
| August 29, 2025 | 3,755 | 3,720 | 3,720 | 3,795 | 3,710 | 2.3M |
| August 28, 2025 | 3,790 | 3,795 | 3,795 | 3,820 | 3,760 | 1.56M |
| August 27, 2025 | 3,905 | 3,810 | 3,810 | 3,910 | 3,780 | 2.91M |
| August 26, 2025 | 4,150 | 3,850 | 3,850 | 4,160 | 3,850 | 9.84M |
| August 25, 2025 | 4,390 | 4,300 | 4,300 | 4,430 | 4,270 | 2.84M |
| August 22, 2025 | 4,170 | 4,370 | 4,370 | 4,440 | 4,135 | 8.65M |
| August 21, 2025 | 3,700 | 4,155 | 4,155 | 4,255 | 3,685 | 12.98M |
| August 20, 2025 | 3,650 | 3,675 | 3,675 | 3,685 | 3,540 | 1.65M |
| August 19, 2025 | 3,730 | 3,695 | 3,695 | 3,740 | 3,670 | 1.01M |
| August 18, 2025 | 3,705 | 3,700 | 3,700 | 3,730 | 3,685 | 390,008 |
| August 14, 2025 | 3,735 | 3,730 | 3,730 | 3,775 | 3,705 | 739,154 |
| August 13, 2025 | 3,770 | 3,735 | 3,735 | 3,780 | 3,690 | 1.11M |
| August 12, 2025 | 3,795 | 3,765 | 3,765 | 3,845 | 3,745 | 800,328 |
| August 11, 2025 | 3,845 | 3,800 | 3,800 | 3,845 | 3,740 | 823,870 |
| August 08, 2025 | 3,815 | 3,830 | 3,830 | 3,850 | 3,800 | 666,135 |
| August 07, 2025 | 3,845 | 3,810 | 3,810 | 3,850 | 3,785 | 841,347 |
| August 06, 2025 | 3,740 | 3,840 | 3,840 | 3,880 | 3,740 | 933,686 |
| August 05, 2025 | 3,745 | 3,765 | 3,765 | 3,805 | 3,740 | 644,626 |
| August 04, 2025 | 3,665 | 3,730 | 3,730 | 3,770 | 3,630 | 816,202 |
| August 01, 2025 | 3,715 | 3,665 | 3,665 | 3,750 | 3,655 | 1.43M |
| July 31, 2025 | 3,795 | 3,750 | 3,750 | 3,835 | 3,750 | 2.21M |
| July 30, 2025 | 3,875 | 3,800 | 3,800 | 3,875 | 3,765 | 1.61M |
| July 29, 2025 | 3,800 | 3,905 | 3,905 | 3,905 | 3,705 | 2M |
| July 28, 2025 | 3,905 | 3,810 | 3,810 | 3,940 | 3,805 | 1.39M |
| July 25, 2025 | 3,835 | 3,920 | 3,920 | 3,930 | 3,835 | 996,753 |
| July 24, 2025 | 3,950 | 3,915 | 3,915 | 4,010 | 3,885 | 1.42M |
| July 23, 2025 | 3,965 | 3,960 | 3,960 | 4,000 | 3,915 | 937,801 |
| July 22, 2025 | 3,985 | 3,965 | 3,965 | 3,990 | 3,940 | 1.02M |
| July 21, 2025 | 4,015 | 3,995 | 3,995 | 4,015 | 3,975 | 661,068 |
| July 18, 2025 | 4,040 | 4,015 | 4,015 | 4,045 | 3,970 | 986,766 |
| July 17, 2025 | 4,040 | 4,030 | 4,030 | 4,045 | 3,975 | 970,333 |
| July 16, 2025 | 4,110 | 4,005 | 4,005 | 4,130 | 4,000 | 1.3M |
| July 15, 2025 | 4,140 | 4,130 | 4,130 | 4,170 | 4,080 | 1.07M |
| July 14, 2025 | 4,090 | 4,130 | 4,130 | 4,135 | 4,070 | 686,375 |
| July 11, 2025 | 4,160 | 4,095 | 4,095 | 4,190 | 4,075 | 1.32M |
| July 10, 2025 | 4,180 | 4,155 | 4,155 | 4,195 | 4,115 | 1.23M |
| July 09, 2025 | 4,130 | 4,175 | 4,175 | 4,175 | 4,075 | 1.11M |
| July 08, 2025 | 4,045 | 4,100 | 4,100 | 4,115 | 4,030 | 1.18M |
| July 07, 2025 | 4,050 | 4,035 | 4,035 | 4,080 | 3,980 | 1.5M |
| July 04, 2025 | 4,240 | 4,095 | 4,095 | 4,255 | 4,085 | 1.05M |
| July 03, 2025 | 4,180 | 4,180 | 4,180 | 4,230 | 4,145 | 1.07M |
| July 02, 2025 | 4,265 | 4,160 | 4,160 | 4,270 | 4,085 | 1.7M |
| July 01, 2025 | 4,195 | 4,225 | 4,225 | 4,370 | 4,190 | 2.07M |
| June 30, 2025 | 4,225 | 4,180 | 4,180 | 4,265 | 4,150 | 1.37M |
| June 27, 2025 | 4,330 | 4,240 | 4,240 | 4,350 | 4,200 | 1.47M |
| June 26, 2025 | 4,385 | 4,340 | 4,340 | 4,395 | 4,150 | 2.14M |
| June 25, 2025 | 4,310 | 4,360 | 4,360 | 4,585 | 4,270 | 4.47M |
| June 24, 2025 | 4,315 | 4,240 | 4,240 | 4,345 | 4,195 | 1.7M |
| June 23, 2025 | 4,135 | 4,165 | 4,165 | 4,240 | 4,125 | 2.15M |
| June 20, 2025 | 4,420 | 4,255 | 4,255 | 4,425 | 4,245 | 2.22M |
| June 19, 2025 | 4,445 | 4,395 | 4,395 | 4,460 | 4,280 | 2.09M |
| June 18, 2025 | 4,485 | 4,455 | 4,455 | 4,520 | 4,390 | 1.82M |
| June 17, 2025 | 4,680 | 4,530 | 4,530 | 4,680 | 4,440 | 2.36M |
| June 16, 2025 | 4,295 | 4,610 | 4,610 | 4,620 | 4,275 | 3.59M |
| June 13, 2025 | 4,500 | 4,345 | 4,345 | 4,505 | 4,285 | 2.2M |