3,545.00
+30(+0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,520 | 3,545 | 3,545 | 3,620 | 3,480 | 32,644 |
| August 14, 2025 | 3,525 | 3,515 | 3,515 | 3,555 | 3,500 | 23,670 |
| August 13, 2025 | 3,565 | 3,525 | 3,525 | 3,565 | 3,495 | 18,829 |
| August 12, 2025 | 3,570 | 3,550 | 3,550 | 3,600 | 3,545 | 19,789 |
| August 11, 2025 | 3,615 | 3,585 | 3,585 | 3,615 | 3,575 | 13,715 |
| August 08, 2025 | 3,610 | 3,595 | 3,595 | 3,620 | 3,580 | 6,643 |
| August 07, 2025 | 3,615 | 3,605 | 3,605 | 3,645 | 3,575 | 5,557 |
| August 06, 2025 | 3,620 | 3,605 | 3,605 | 3,630 | 3,585 | 6,693 |
| August 05, 2025 | 3,610 | 3,600 | 3,600 | 3,640 | 3,600 | 4,146 |
| August 04, 2025 | 3,585 | 3,590 | 3,590 | 3,605 | 3,550 | 2,438 |
| August 01, 2025 | 3,645 | 3,590 | 3,590 | 3,645 | 3,555 | 20,128 |
| July 31, 2025 | 3,650 | 3,635 | 3,635 | 3,665 | 3,615 | 5,479 |
| July 30, 2025 | 3,665 | 3,650 | 3,650 | 3,680 | 3,645 | 5,490 |
| July 29, 2025 | 3,620 | 3,655 | 3,655 | 3,665 | 3,605 | 12,268 |
| July 28, 2025 | 3,720 | 3,675 | 3,675 | 3,720 | 3,645 | 12,810 |
| July 25, 2025 | 3,715 | 3,750 | 3,750 | 3,750 | 3,695 | 7,187 |
| July 24, 2025 | 3,770 | 3,725 | 3,725 | 3,770 | 3,670 | 13,566 |
| July 23, 2025 | 3,690 | 3,770 | 3,770 | 3,780 | 3,675 | 17,159 |
| July 22, 2025 | 3,785 | 3,690 | 3,690 | 3,790 | 3,670 | 30,235 |
| July 21, 2025 | 3,780 | 3,785 | 3,785 | 3,785 | 3,755 | 5,092 |
| July 18, 2025 | 3,765 | 3,770 | 3,770 | 3,820 | 3,735 | 12,826 |
| July 17, 2025 | 3,765 | 3,765 | 3,765 | 3,780 | 3,720 | 16,465 |
| July 16, 2025 | 3,800 | 3,765 | 3,765 | 3,810 | 3,740 | 14,997 |
| July 15, 2025 | 3,795 | 3,805 | 3,805 | 3,820 | 3,765 | 36,760 |
| July 14, 2025 | 3,805 | 3,795 | 3,795 | 3,820 | 3,745 | 7,041 |
| July 11, 2025 | 3,755 | 3,775 | 3,775 | 3,830 | 3,755 | 10,753 |
| July 10, 2025 | 3,785 | 3,755 | 3,755 | 3,800 | 3,750 | 9,627 |
| July 09, 2025 | 3,765 | 3,785 | 3,785 | 3,800 | 3,730 | 26,749 |
| July 08, 2025 | 3,760 | 3,745 | 3,745 | 3,810 | 3,735 | 5,927 |
| July 07, 2025 | 3,740 | 3,740 | 3,740 | 3,790 | 3,705 | 12,821 |
| July 04, 2025 | 3,755 | 3,740 | 3,740 | 3,840 | 3,735 | 10,497 |
| July 03, 2025 | 3,705 | 3,760 | 3,760 | 3,790 | 3,695 | 28,887 |
| July 02, 2025 | 3,720 | 3,715 | 3,715 | 3,720 | 3,675 | 8,145 |
| July 01, 2025 | 3,630 | 3,705 | 3,705 | 3,745 | 3,605 | 28,716 |
| June 30, 2025 | 3,680 | 3,630 | 3,630 | 3,700 | 3,615 | 16,562 |
| June 27, 2025 | 3,700 | 3,680 | 3,680 | 3,700 | 3,640 | 12,468 |
| June 26, 2025 | 3,715 | 3,700 | 3,700 | 3,725 | 3,650 | 20,583 |
| June 25, 2025 | 3,710 | 3,715 | 3,715 | 3,750 | 3,690 | 21,327 |
| June 24, 2025 | 3,730 | 3,710 | 3,710 | 3,770 | 3,580 | 26,098 |
| June 23, 2025 | 3,790 | 3,730 | 3,730 | 3,790 | 3,700 | 22,081 |
| June 20, 2025 | 3,755 | 3,790 | 3,790 | 3,820 | 3,735 | 30,988 |
| June 19, 2025 | 3,735 | 3,765 | 3,765 | 3,790 | 3,710 | 14,956 |
| June 18, 2025 | 3,740 | 3,750 | 3,750 | 3,795 | 3,660 | 27,401 |
| June 17, 2025 | 3,760 | 3,765 | 3,765 | 3,800 | 3,720 | 37,585 |
| June 16, 2025 | 3,750 | 3,750 | 3,750 | 3,780 | 3,700 | 30,628 |
| June 13, 2025 | 3,855 | 3,700 | 3,700 | 3,855 | 3,695 | 40,676 |
| June 12, 2025 | 3,740 | 3,750 | 3,750 | 3,775 | 3,720 | 15,827 |
| June 11, 2025 | 3,730 | 3,740 | 3,740 | 3,755 | 3,695 | 11,764 |
| June 10, 2025 | 3,740 | 3,730 | 3,730 | 3,780 | 3,705 | 10,838 |
| June 09, 2025 | 3,710 | 3,740 | 3,740 | 3,745 | 3,700 | 23,927 |
| June 05, 2025 | 3,670 | 3,710 | 3,710 | 3,725 | 3,640 | 13,807 |
| June 04, 2025 | 3,605 | 3,690 | 3,690 | 3,755 | 3,605 | 44,960 |
| June 02, 2025 | 3,635 | 3,620 | 3,620 | 3,650 | 3,610 | 18,597 |
| May 30, 2025 | 3,695 | 3,665 | 3,665 | 3,695 | 3,640 | 8,846 |
| May 29, 2025 | 3,670 | 3,675 | 3,675 | 3,700 | 3,640 | 24,713 |
| May 28, 2025 | 3,580 | 3,665 | 3,665 | 3,670 | 3,545 | 36,568 |
| May 27, 2025 | 3,610 | 3,580 | 3,580 | 3,615 | 3,570 | 6,852 |
| May 26, 2025 | 3,600 | 3,610 | 3,610 | 3,630 | 3,585 | 13,210 |
| May 23, 2025 | 3,570 | 3,600 | 3,600 | 3,640 | 3,530 | 24,512 |
| May 22, 2025 | 3,560 | 3,585 | 3,585 | 3,595 | 3,520 | 6,660 |