4,125.00
-145(-3.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,260 | 4,270 | 4,270 | 4,330 | 4,240 | 137,453 |
| August 18, 2025 | 4,415 | 4,315 | 4,315 | 4,415 | 4,215 | 207,039 |
| August 14, 2025 | 4,340 | 4,420 | 4,420 | 4,600 | 4,300 | 514,158 |
| August 13, 2025 | 4,500 | 4,405 | 4,405 | 4,530 | 4,350 | 301,281 |
| August 12, 2025 | 4,455 | 4,500 | 4,500 | 4,585 | 4,420 | 508,987 |
| August 11, 2025 | 4,500 | 4,480 | 4,480 | 4,540 | 4,420 | 246,186 |
| August 08, 2025 | 4,435 | 4,450 | 4,450 | 4,670 | 4,420 | 1.07M |
| August 07, 2025 | 4,320 | 4,380 | 4,380 | 4,440 | 4,275 | 216,745 |
| August 06, 2025 | 4,360 | 4,255 | 4,255 | 4,360 | 4,225 | 163,152 |
| August 05, 2025 | 4,360 | 4,360 | 4,360 | 4,470 | 4,340 | 197,315 |
| August 04, 2025 | 4,330 | 4,360 | 4,360 | 4,405 | 4,225 | 264,547 |
| August 01, 2025 | 4,360 | 4,405 | 4,405 | 4,425 | 4,255 | 529,365 |
| July 31, 2025 | 4,225 | 4,360 | 4,360 | 4,510 | 4,110 | 1.31M |
| July 30, 2025 | 4,060 | 4,110 | 4,110 | 4,195 | 4,005 | 166,938 |
| July 29, 2025 | 4,090 | 4,055 | 4,055 | 4,180 | 4,005 | 162,220 |
| July 28, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 3,965 | 226,060 |
| July 25, 2025 | 4,060 | 4,065 | 4,065 | 4,155 | 4,060 | 147,664 |
| July 24, 2025 | 4,180 | 4,060 | 4,060 | 4,245 | 4,000 | 425,359 |
| July 23, 2025 | 4,415 | 4,190 | 4,190 | 4,415 | 4,095 | 693,408 |
| July 22, 2025 | 4,620 | 4,410 | 4,410 | 4,635 | 4,380 | 274,811 |
| July 21, 2025 | 4,660 | 4,540 | 4,540 | 4,690 | 4,385 | 462,909 |
| July 18, 2025 | 4,745 | 4,705 | 4,705 | 4,745 | 4,635 | 162,162 |
| July 17, 2025 | 4,780 | 4,750 | 4,750 | 4,850 | 4,750 | 112,758 |
| July 16, 2025 | 4,895 | 4,815 | 4,815 | 4,895 | 4,810 | 104,761 |
| July 15, 2025 | 4,945 | 4,915 | 4,915 | 4,945 | 4,750 | 124,286 |
| July 14, 2025 | 5,030 | 4,970 | 4,970 | 5,030 | 4,905 | 121,038 |
| July 11, 2025 | 5,130 | 5,030 | 5,030 | 5,170 | 5,010 | 222,014 |
| July 10, 2025 | 4,970 | 5,090 | 5,090 | 5,100 | 4,915 | 221,991 |
| July 09, 2025 | 5,000 | 4,975 | 4,975 | 5,060 | 4,920 | 135,764 |
| July 08, 2025 | 4,870 | 5,000 | 5,000 | 5,030 | 4,835 | 199,044 |
| July 07, 2025 | 4,840 | 4,870 | 4,870 | 4,900 | 4,775 | 182,974 |
| July 04, 2025 | 4,870 | 4,755 | 4,755 | 4,875 | 4,715 | 181,251 |
| July 03, 2025 | 4,970 | 4,900 | 4,900 | 5,030 | 4,700 | 351,833 |
| July 02, 2025 | 5,000 | 4,970 | 4,970 | 5,010 | 4,900 | 181,908 |
| July 01, 2025 | 4,895 | 4,990 | 4,990 | 5,150 | 4,870 | 483,034 |
| June 30, 2025 | 5,030 | 4,890 | 4,890 | 5,060 | 4,860 | 121,651 |
| June 27, 2025 | 4,980 | 4,900 | 4,900 | 4,995 | 4,865 | 131,764 |
| June 26, 2025 | 5,100 | 4,975 | 4,975 | 5,100 | 4,895 | 165,630 |
| June 25, 2025 | 5,220 | 5,150 | 5,150 | 5,250 | 5,110 | 248,229 |
| June 24, 2025 | 5,120 | 5,230 | 5,230 | 5,320 | 5,060 | 525,468 |
| June 23, 2025 | 4,960 | 4,975 | 4,975 | 4,990 | 4,830 | 325,069 |
| June 20, 2025 | 5,150 | 5,160 | 5,160 | 5,280 | 5,020 | 423,659 |
| June 19, 2025 | 5,130 | 5,150 | 5,150 | 5,220 | 5,030 | 199,920 |
| June 18, 2025 | 5,220 | 5,120 | 5,120 | 5,260 | 5,040 | 272,050 |
| June 17, 2025 | 5,400 | 5,250 | 5,250 | 5,400 | 5,030 | 660,038 |
| June 16, 2025 | 5,150 | 5,280 | 5,280 | 5,300 | 5,020 | 590,519 |
| June 13, 2025 | 5,510 | 5,330 | 5,330 | 5,520 | 5,160 | 1.38M |
| June 12, 2025 | 5,600 | 5,240 | 5,240 | 5,700 | 5,160 | 3.55M |
| June 11, 2025 | 4,785 | 4,790 | 4,790 | 4,800 | 4,705 | 131,643 |
| June 10, 2025 | 4,865 | 4,810 | 4,810 | 4,900 | 4,760 | 250,665 |
| June 09, 2025 | 4,690 | 4,860 | 4,860 | 4,860 | 4,660 | 427,916 |
| June 05, 2025 | 4,360 | 4,725 | 4,725 | 4,870 | 4,360 | 1.64M |
| June 04, 2025 | 4,300 | 4,370 | 4,370 | 4,440 | 4,300 | 235,938 |
| June 02, 2025 | 4,205 | 4,300 | 4,300 | 4,320 | 4,155 | 106,404 |
| May 30, 2025 | 4,185 | 4,250 | 4,250 | 4,375 | 4,185 | 202,155 |
| May 29, 2025 | 4,190 | 4,215 | 4,215 | 4,220 | 4,135 | 52,201 |
| May 28, 2025 | 4,220 | 4,165 | 4,165 | 4,220 | 4,115 | 86,787 |
| May 27, 2025 | 4,180 | 4,220 | 4,220 | 4,255 | 4,070 | 153,692 |
| May 26, 2025 | 4,300 | 4,220 | 4,220 | 4,345 | 4,215 | 114,723 |
| May 23, 2025 | 4,295 | 4,300 | 4,300 | 4,320 | 4,230 | 63,701 |