3,000.00
+5(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,000 | 2,995 | 2,995 | 3,040 | 2,985 | 26,678 |
| September 05, 2025 | 3,000 | 2,995 | 2,995 | 3,000 | 2,975 | 7,467 |
| September 04, 2025 | 2,915 | 3,000 | 3,000 | 3,000 | 2,915 | 22,461 |
| September 03, 2025 | 2,920 | 2,910 | 2,910 | 2,940 | 2,900 | 19,325 |
| September 02, 2025 | 2,890 | 2,920 | 2,920 | 2,925 | 2,885 | 14,646 |
| September 01, 2025 | 2,940 | 2,885 | 2,885 | 2,975 | 2,870 | 102,473 |
| August 29, 2025 | 3,040 | 2,975 | 2,975 | 3,040 | 2,950 | 26,881 |
| August 28, 2025 | 2,985 | 2,980 | 2,980 | 3,045 | 2,955 | 20,227 |
| August 27, 2025 | 3,015 | 2,980 | 2,980 | 3,032 | 2,960 | 33,886 |
| August 26, 2025 | 3,080 | 3,015 | 3,015 | 3,090 | 3,015 | 33,740 |
| August 25, 2025 | 3,045 | 3,060 | 3,060 | 3,060 | 3,015 | 27,897 |
| August 22, 2025 | 3,080 | 3,040 | 3,040 | 3,080 | 3,030 | 40,707 |
| August 21, 2025 | 3,045 | 3,070 | 3,070 | 3,095 | 3,035 | 40,945 |
| August 20, 2025 | 3,105 | 3,095 | 3,095 | 3,160 | 3,020 | 129,776 |
| August 19, 2025 | 3,035 | 3,100 | 3,100 | 3,130 | 3,035 | 82,668 |
| August 18, 2025 | 3,030 | 3,030 | 3,030 | 3,070 | 3,010 | 25,481 |
| August 14, 2025 | 3,030 | 3,070 | 3,070 | 3,090 | 3,025 | 30,243 |
| August 13, 2025 | 3,135 | 3,055 | 3,055 | 3,135 | 3,045 | 70,009 |
| August 12, 2025 | 3,090 | 3,135 | 3,135 | 3,135 | 3,080 | 64,237 |
| August 11, 2025 | 3,130 | 3,110 | 3,110 | 3,155 | 3,105 | 83,388 |
| August 08, 2025 | 3,110 | 3,115 | 3,115 | 3,170 | 3,080 | 176,970 |
| August 07, 2025 | 3,030 | 3,060 | 3,060 | 3,110 | 3,020 | 84,719 |
| August 06, 2025 | 3,035 | 3,010 | 3,010 | 3,035 | 2,990 | 23,330 |
| August 05, 2025 | 3,020 | 3,035 | 3,035 | 3,045 | 2,960 | 30,525 |
| August 04, 2025 | 2,990 | 3,010 | 3,010 | 3,025 | 2,930 | 21,669 |
| August 01, 2025 | 3,030 | 2,990 | 2,990 | 3,055 | 2,960 | 82,570 |
| July 31, 2025 | 2,990 | 3,060 | 3,060 | 3,100 | 2,975 | 73,856 |
| July 30, 2025 | 2,970 | 2,990 | 2,990 | 3,000 | 2,935 | 17,803 |
| July 29, 2025 | 2,985 | 2,970 | 2,970 | 3,010 | 2,915 | 24,375 |
| July 28, 2025 | 3,015 | 2,975 | 2,975 | 3,035 | 2,940 | 97,016 |
| July 25, 2025 | 3,030 | 3,035 | 3,035 | 3,065 | 3,025 | 23,531 |
| July 24, 2025 | 3,065 | 3,035 | 3,035 | 3,105 | 3,020 | 43,217 |
| July 23, 2025 | 3,050 | 3,065 | 3,065 | 3,075 | 3,015 | 47,530 |
| July 22, 2025 | 3,070 | 3,050 | 3,050 | 3,100 | 3,025 | 57,111 |
| July 21, 2025 | 3,045 | 3,100 | 3,100 | 3,120 | 3,045 | 46,035 |
| July 18, 2025 | 3,050 | 3,060 | 3,060 | 3,065 | 3,035 | 20,677 |
| July 17, 2025 | 3,025 | 3,050 | 3,050 | 3,065 | 3,020 | 38,441 |
| July 16, 2025 | 3,100 | 3,025 | 3,025 | 3,100 | 3,020 | 114,922 |
| July 15, 2025 | 3,150 | 3,110 | 3,110 | 3,150 | 3,070 | 101,018 |
| July 14, 2025 | 3,125 | 3,150 | 3,150 | 3,160 | 3,090 | 189,511 |
| July 11, 2025 | 3,045 | 3,125 | 3,125 | 3,415 | 3,010 | 1.99M |
| July 10, 2025 | 3,040 | 3,020 | 3,020 | 3,045 | 2,990 | 43,990 |
| July 09, 2025 | 3,065 | 3,040 | 3,040 | 3,065 | 3,005 | 23,801 |
| July 08, 2025 | 3,000 | 3,025 | 3,025 | 3,065 | 3,000 | 31,703 |
| July 07, 2025 | 3,055 | 3,040 | 3,040 | 3,070 | 3,005 | 15,953 |
| July 04, 2025 | 3,075 | 3,055 | 3,055 | 3,095 | 3,025 | 44,149 |
| July 03, 2025 | 3,040 | 3,075 | 3,075 | 3,090 | 3,040 | 35,690 |
| July 02, 2025 | 3,025 | 3,060 | 3,060 | 3,070 | 3,005 | 39,856 |
| July 01, 2025 | 3,000 | 3,025 | 3,025 | 3,060 | 3,000 | 36,559 |
| June 30, 2025 | 3,030 | 3,010 | 3,010 | 3,060 | 3,000 | 32,842 |
| June 27, 2025 | 3,080 | 3,030 | 3,030 | 3,080 | 3,010 | 68,473 |
| June 26, 2025 | 3,145 | 3,060 | 3,060 | 3,145 | 3,035 | 77,237 |
| June 25, 2025 | 3,130 | 3,145 | 3,145 | 3,235 | 3,125 | 108,200 |
| June 24, 2025 | 3,100 | 3,125 | 3,125 | 3,170 | 3,100 | 89,826 |
| June 23, 2025 | 3,095 | 3,080 | 3,080 | 3,190 | 3,060 | 116,444 |
| June 20, 2025 | 3,125 | 3,120 | 3,120 | 3,175 | 3,075 | 59,243 |
| June 19, 2025 | 3,105 | 3,120 | 3,120 | 3,140 | 3,075 | 45,778 |
| June 18, 2025 | 3,135 | 3,130 | 3,130 | 3,150 | 3,075 | 46,879 |
| June 17, 2025 | 3,200 | 3,150 | 3,150 | 3,235 | 3,080 | 104,773 |
| June 16, 2025 | 3,220 | 3,205 | 3,205 | 3,245 | 3,160 | 80,371 |