4,080.00
-35(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,105 | 4,080 | 4,080 | 4,155 | 4,065 | 101,053 |
| September 05, 2025 | 4,080 | 4,115 | 4,115 | 4,125 | 4,035 | 143,790 |
| September 04, 2025 | 3,910 | 4,080 | 4,080 | 4,110 | 3,900 | 232,259 |
| September 03, 2025 | 3,830 | 3,910 | 3,910 | 3,935 | 3,825 | 92,715 |
| September 02, 2025 | 3,720 | 3,825 | 3,825 | 3,855 | 3,720 | 102,149 |
| September 01, 2025 | 3,840 | 3,795 | 3,795 | 3,850 | 3,745 | 124,348 |
| August 29, 2025 | 3,830 | 3,820 | 3,820 | 3,885 | 3,810 | 104,578 |
| August 28, 2025 | 3,925 | 3,825 | 3,825 | 3,930 | 3,825 | 110,152 |
| August 27, 2025 | 3,865 | 3,925 | 3,925 | 3,950 | 3,855 | 100,172 |
| August 26, 2025 | 3,850 | 3,865 | 3,865 | 3,935 | 3,835 | 92,970 |
| August 25, 2025 | 3,820 | 3,855 | 3,855 | 3,915 | 3,790 | 191,433 |
| August 22, 2025 | 3,880 | 3,800 | 3,800 | 3,950 | 3,800 | 180,726 |
| August 21, 2025 | 3,915 | 3,880 | 3,880 | 3,940 | 3,875 | 76,499 |
| August 20, 2025 | 3,840 | 3,920 | 3,920 | 3,940 | 3,820 | 165,703 |
| August 19, 2025 | 3,960 | 3,910 | 3,910 | 4,005 | 3,900 | 156,769 |
| August 18, 2025 | 4,000 | 3,970 | 3,970 | 4,055 | 3,950 | 173,677 |
| August 14, 2025 | 4,070 | 4,005 | 4,005 | 4,150 | 3,990 | 215,037 |
| August 13, 2025 | 4,070 | 4,100 | 4,100 | 4,135 | 4,020 | 178,244 |
| August 12, 2025 | 4,070 | 4,035 | 4,035 | 4,135 | 4,025 | 216,113 |
| August 11, 2025 | 4,070 | 4,070 | 4,070 | 4,105 | 4,020 | 215,402 |
| August 08, 2025 | 4,025 | 4,075 | 4,075 | 4,080 | 4,005 | 178,952 |
| August 07, 2025 | 4,050 | 4,060 | 4,060 | 4,115 | 4,005 | 405,084 |
| August 06, 2025 | 4,150 | 4,035 | 4,035 | 4,155 | 4,030 | 629,944 |
| August 05, 2025 | 3,855 | 4,150 | 4,150 | 4,880 | 3,855 | 14.04M |
| August 04, 2025 | 3,815 | 3,890 | 3,890 | 3,965 | 3,800 | 100,033 |
| August 01, 2025 | 4,070 | 3,815 | 3,815 | 4,070 | 3,805 | 280,108 |
| July 31, 2025 | 4,085 | 4,070 | 4,070 | 4,150 | 4,005 | 81,751 |
| July 30, 2025 | 4,055 | 4,085 | 4,085 | 4,140 | 4,055 | 74,564 |
| July 29, 2025 | 4,155 | 4,090 | 4,090 | 4,220 | 4,050 | 90,296 |
| July 28, 2025 | 4,245 | 4,180 | 4,180 | 4,250 | 4,105 | 110,963 |
| July 25, 2025 | 4,210 | 4,235 | 4,235 | 4,420 | 4,170 | 245,093 |
| July 24, 2025 | 4,195 | 4,205 | 4,205 | 4,230 | 4,130 | 153,924 |
| July 23, 2025 | 4,230 | 4,160 | 4,160 | 4,250 | 4,085 | 165,582 |
| July 22, 2025 | 4,275 | 4,230 | 4,230 | 4,340 | 4,150 | 231,120 |
| July 21, 2025 | 4,440 | 4,270 | 4,270 | 4,450 | 4,255 | 217,601 |
| July 18, 2025 | 4,380 | 4,380 | 4,380 | 4,500 | 4,310 | 538,227 |
| July 17, 2025 | 4,020 | 4,380 | 4,380 | 4,770 | 4,010 | 3.88M |
| July 16, 2025 | 4,155 | 4,020 | 4,020 | 4,160 | 4,020 | 153,661 |
| July 15, 2025 | 4,110 | 4,130 | 4,130 | 4,165 | 4,040 | 161,752 |
| July 14, 2025 | 4,095 | 4,105 | 4,105 | 4,155 | 4,030 | 115,143 |
| July 11, 2025 | 4,030 | 4,050 | 4,050 | 4,085 | 4,010 | 155,544 |
| July 10, 2025 | 3,995 | 4,030 | 4,030 | 4,090 | 3,945 | 204,159 |
| July 09, 2025 | 4,040 | 3,960 | 3,960 | 4,175 | 3,915 | 651,143 |
| July 08, 2025 | 4,070 | 4,005 | 4,005 | 4,115 | 4,000 | 225,358 |
| July 07, 2025 | 4,095 | 4,125 | 4,125 | 4,160 | 3,980 | 365,691 |
| July 04, 2025 | 4,235 | 4,190 | 4,190 | 4,330 | 4,060 | 703,184 |
| July 03, 2025 | 4,285 | 4,230 | 4,230 | 4,625 | 4,155 | 2.81M |
| July 02, 2025 | 3,665 | 4,285 | 4,285 | 4,795 | 3,620 | 15.11M |
| July 01, 2025 | 3,695 | 3,690 | 3,690 | 3,710 | 3,630 | 52,416 |
| June 30, 2025 | 3,710 | 3,630 | 3,630 | 3,765 | 3,600 | 128,556 |
| June 27, 2025 | 3,770 | 3,725 | 3,725 | 3,780 | 3,700 | 54,157 |
| June 26, 2025 | 3,740 | 3,745 | 3,745 | 3,820 | 3,720 | 90,005 |
| June 25, 2025 | 3,775 | 3,740 | 3,740 | 3,855 | 3,710 | 194,436 |
| June 24, 2025 | 3,825 | 3,855 | 3,855 | 3,860 | 3,775 | 76,145 |
| June 23, 2025 | 3,915 | 3,800 | 3,800 | 3,915 | 3,755 | 134,002 |
| June 20, 2025 | 3,920 | 3,915 | 3,915 | 3,990 | 3,885 | 131,454 |
| June 19, 2025 | 4,025 | 3,950 | 3,950 | 4,065 | 3,935 | 134,266 |
| June 18, 2025 | 4,030 | 4,050 | 4,050 | 4,070 | 3,995 | 95,710 |
| June 17, 2025 | 4,105 | 4,030 | 4,030 | 4,125 | 3,975 | 150,559 |
| June 16, 2025 | 4,275 | 4,135 | 4,135 | 4,330 | 3,995 | 173,669 |