3,855.00
+45(+1.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,805 | 3,810 | 3,810 | 3,850 | 3,755 | 4,994 |
September 04, 2025 | 3,800 | 3,805 | 3,805 | 3,840 | 3,775 | 4,567 |
September 03, 2025 | 3,800 | 3,815 | 3,815 | 3,845 | 3,735 | 19,998 |
September 02, 2025 | 3,810 | 3,800 | 3,800 | 3,845 | 3,735 | 14,671 |
September 01, 2025 | 3,930 | 3,805 | 3,805 | 3,940 | 3,800 | 27,107 |
August 29, 2025 | 3,905 | 3,940 | 3,940 | 3,980 | 3,830 | 77,603 |
August 28, 2025 | 3,900 | 3,905 | 3,905 | 3,950 | 3,850 | 25,554 |
August 27, 2025 | 3,800 | 3,920 | 3,920 | 3,920 | 3,800 | 134,220 |
August 26, 2025 | 3,820 | 3,800 | 3,800 | 3,855 | 3,755 | 54,150 |
August 25, 2025 | 3,830 | 3,820 | 3,820 | 3,850 | 3,790 | 42,743 |
August 22, 2025 | 3,730 | 3,820 | 3,820 | 3,825 | 3,710 | 212,593 |
August 21, 2025 | 3,710 | 3,730 | 3,730 | 3,760 | 3,610 | 52,435 |
August 20, 2025 | 3,575 | 3,710 | 3,710 | 3,710 | 3,522 | 62,096 |
August 19, 2025 | 3,545 | 3,600 | 3,600 | 3,640 | 3,485 | 60,486 |
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 |