3,855.00
-180(-4.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,970 | 3,855 | 3,855 | 3,970 | 3,835 | 925,121 |
| August 14, 2025 | 4,070 | 4,035 | 4,035 | 4,100 | 3,970 | 382,966 |
| August 13, 2025 | 4,050 | 4,070 | 4,070 | 4,115 | 4,020 | 364,956 |
| August 12, 2025 | 4,140 | 4,050 | 4,050 | 4,155 | 4,040 | 506,156 |
| August 11, 2025 | 4,000 | 4,050 | 4,050 | 4,155 | 3,980 | 900,101 |
| August 08, 2025 | 4,140 | 4,075 | 4,075 | 4,245 | 4,065 | 608,235 |
| August 07, 2025 | 4,360 | 4,200 | 4,200 | 4,360 | 4,190 | 679,093 |
| August 06, 2025 | 4,450 | 4,375 | 4,375 | 4,450 | 4,315 | 348,265 |
| August 05, 2025 | 4,580 | 4,450 | 4,450 | 4,630 | 4,440 | 521,232 |
| August 04, 2025 | 4,400 | 4,610 | 4,610 | 4,655 | 4,250 | 786,067 |
| August 01, 2025 | 4,650 | 4,515 | 4,515 | 4,650 | 4,505 | 270,870 |
| July 31, 2025 | 4,895 | 4,715 | 4,715 | 4,895 | 4,640 | 376,571 |
| July 30, 2025 | 4,410 | 4,785 | 4,785 | 4,915 | 4,350 | 1.16M |
| July 29, 2025 | 4,625 | 4,500 | 4,500 | 4,625 | 4,355 | 1.19M |
| July 28, 2025 | 4,910 | 4,625 | 4,625 | 4,920 | 4,600 | 882,432 |
| July 25, 2025 | 4,800 | 4,890 | 4,890 | 5,100 | 4,800 | 258,343 |
| July 24, 2025 | 5,060 | 4,900 | 4,900 | 5,080 | 4,775 | 637,257 |
| July 23, 2025 | 5,050 | 5,060 | 5,060 | 5,130 | 5,010 | 434,140 |
| July 22, 2025 | 5,230 | 5,090 | 5,090 | 5,310 | 5,050 | 411,246 |
| July 21, 2025 | 5,520 | 5,220 | 5,220 | 5,550 | 5,110 | 766,031 |
| July 18, 2025 | 5,580 | 5,550 | 5,550 | 5,580 | 5,400 | 423,155 |
| July 17, 2025 | 5,380 | 5,560 | 5,560 | 5,650 | 5,380 | 697,287 |
| July 16, 2025 | 5,400 | 5,390 | 5,390 | 5,470 | 5,280 | 432,814 |
| July 15, 2025 | 5,200 | 5,400 | 5,400 | 5,440 | 5,130 | 821,395 |
| July 14, 2025 | 5,270 | 5,200 | 5,200 | 5,470 | 5,040 | 956,173 |
| July 11, 2025 | 4,700 | 5,150 | 5,150 | 5,360 | 4,685 | 5M |
| July 10, 2025 | 4,845 | 4,660 | 4,660 | 4,895 | 4,535 | 1.42M |
| July 09, 2025 | 5,260 | 4,805 | 4,805 | 5,260 | 4,755 | 309,370 |
| July 08, 2025 | 4,815 | 4,815 | 4,815 | 4,925 | 4,795 | 411,100 |
| July 07, 2025 | 4,935 | 4,930 | 4,930 | 4,950 | 4,860 | 138,912 |
| July 04, 2025 | 4,995 | 4,935 | 4,935 | 5,000 | 4,925 | 233,456 |
| July 03, 2025 | 4,950 | 4,995 | 4,995 | 4,995 | 4,920 | 207,877 |
| July 02, 2025 | 4,920 | 4,945 | 4,945 | 4,975 | 4,830 | 212,377 |
| July 01, 2025 | 4,950 | 4,920 | 4,920 | 4,970 | 4,890 | 286,109 |
| June 30, 2025 | 4,935 | 4,950 | 4,950 | 4,965 | 4,825 | 468,480 |
| June 27, 2025 | 4,965 | 4,935 | 4,935 | 5,060 | 4,895 | 345,590 |
| June 26, 2025 | 5,020 | 4,975 | 4,975 | 5,070 | 4,905 | 663,186 |
| June 25, 2025 | 5,250 | 5,080 | 5,080 | 5,280 | 5,080 | 771,044 |
| June 24, 2025 | 5,200 | 5,250 | 5,250 | 5,450 | 5,150 | 970,156 |
| June 23, 2025 | 5,710 | 5,540 | 5,540 | 5,710 | 5,520 | 369,188 |
| June 20, 2025 | 5,750 | 5,750 | 5,750 | 5,820 | 5,620 | 377,675 |
| June 19, 2025 | 5,520 | 5,750 | 5,750 | 5,980 | 5,310 | 1.1M |
| June 18, 2025 | 5,580 | 5,560 | 5,560 | 5,630 | 5,540 | 269,102 |
| June 17, 2025 | 5,620 | 5,620 | 5,620 | 5,750 | 5,570 | 291,396 |
| June 16, 2025 | 5,740 | 5,610 | 5,610 | 5,760 | 5,550 | 396,573 |
| June 13, 2025 | 5,940 | 5,760 | 5,760 | 5,940 | 5,740 | 395,806 |
| June 12, 2025 | 5,940 | 5,940 | 5,940 | 6,020 | 5,870 | 293,585 |
| June 11, 2025 | 5,860 | 5,940 | 5,940 | 5,980 | 5,830 | 283,841 |
| June 10, 2025 | 5,700 | 5,840 | 5,840 | 5,890 | 5,700 | 260,868 |
| June 09, 2025 | 5,810 | 5,750 | 5,750 | 5,860 | 5,700 | 363,334 |
| June 05, 2025 | 5,850 | 5,860 | 5,860 | 5,910 | 5,810 | 204,224 |
| June 04, 2025 | 5,800 | 5,830 | 5,830 | 6,020 | 5,800 | 470,720 |
| June 02, 2025 | 6,050 | 6,000 | 6,000 | 6,050 | 5,980 | 158,398 |
| May 30, 2025 | 6,180 | 6,070 | 6,070 | 6,210 | 6,010 | 278,209 |
| May 29, 2025 | 6,150 | 6,180 | 6,180 | 6,330 | 6,110 | 321,114 |
| May 28, 2025 | 5,920 | 6,070 | 6,070 | 6,250 | 5,920 | 540,340 |
| May 27, 2025 | 5,940 | 5,910 | 5,910 | 5,980 | 5,800 | 319,201 |
| May 26, 2025 | 6,000 | 5,940 | 5,940 | 6,160 | 5,930 | 313,350 |
| May 23, 2025 | 6,050 | 6,010 | 6,010 | 6,050 | 5,950 | 197,804 |
| May 22, 2025 | 5,980 | 6,020 | 6,020 | 6,060 | 5,910 | 447,278 |