4,800.00
+40(+0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,760 | 4,800 | 4,800 | 4,815 | 4,725 | 378,967 |
| August 14, 2025 | 4,775 | 4,760 | 4,760 | 4,985 | 4,745 | 1.5M |
| August 13, 2025 | 4,760 | 4,740 | 4,740 | 4,790 | 4,730 | 467,179 |
| August 12, 2025 | 4,750 | 4,735 | 4,735 | 4,795 | 4,735 | 293,230 |
| August 11, 2025 | 4,800 | 4,760 | 4,760 | 4,820 | 4,755 | 283,679 |
| August 08, 2025 | 4,785 | 4,780 | 4,780 | 4,830 | 4,755 | 345,779 |
| August 07, 2025 | 4,780 | 4,785 | 4,785 | 4,810 | 4,700 | 399,698 |
| August 06, 2025 | 4,685 | 4,780 | 4,780 | 4,815 | 4,680 | 558,708 |
| August 05, 2025 | 4,735 | 4,725 | 4,725 | 4,775 | 4,670 | 432,839 |
| August 04, 2025 | 4,615 | 4,695 | 4,695 | 4,735 | 4,560 | 443,211 |
| August 01, 2025 | 4,610 | 4,635 | 4,635 | 4,705 | 4,590 | 653,644 |
| July 31, 2025 | 4,765 | 4,655 | 4,655 | 4,800 | 4,610 | 808,864 |
| July 30, 2025 | 4,740 | 4,735 | 4,735 | 4,850 | 4,735 | 654,911 |
| July 29, 2025 | 4,740 | 4,740 | 4,740 | 4,750 | 4,680 | 611,846 |
| July 28, 2025 | 4,765 | 4,785 | 4,785 | 4,800 | 4,735 | 340,177 |
| July 25, 2025 | 4,700 | 4,730 | 4,730 | 4,785 | 4,690 | 288,958 |
| July 24, 2025 | 4,755 | 4,745 | 4,745 | 4,805 | 4,715 | 467,268 |
| July 23, 2025 | 4,640 | 4,750 | 4,750 | 4,820 | 4,640 | 614,586 |
| July 22, 2025 | 4,670 | 4,620 | 4,620 | 4,700 | 4,600 | 504,689 |
| July 21, 2025 | 4,705 | 4,700 | 4,700 | 4,770 | 4,665 | 433,259 |
| July 18, 2025 | 4,770 | 4,750 | 4,750 | 4,800 | 4,670 | 636,277 |
| July 17, 2025 | 4,795 | 4,765 | 4,765 | 4,810 | 4,745 | 395,218 |
| July 16, 2025 | 4,935 | 4,760 | 4,760 | 4,935 | 4,760 | 1.02M |
| July 15, 2025 | 5,000 | 4,945 | 4,945 | 5,010 | 4,900 | 457,461 |
| July 14, 2025 | 4,955 | 4,990 | 4,990 | 5,080 | 4,955 | 595,754 |
| July 11, 2025 | 4,950 | 4,975 | 4,975 | 5,020 | 4,925 | 462,971 |
| July 10, 2025 | 4,890 | 4,970 | 4,970 | 4,985 | 4,870 | 473,067 |
| July 09, 2025 | 4,900 | 4,905 | 4,905 | 4,945 | 4,870 | 426,198 |
| July 08, 2025 | 4,980 | 4,950 | 4,950 | 5,040 | 4,880 | 570,482 |
| July 07, 2025 | 4,905 | 4,895 | 4,895 | 4,955 | 4,845 | 332,425 |
| July 04, 2025 | 5,110 | 4,920 | 4,920 | 5,140 | 4,915 | 991,128 |
| July 03, 2025 | 4,825 | 4,895 | 4,895 | 4,895 | 4,750 | 735,781 |
| July 02, 2025 | 4,570 | 4,730 | 4,730 | 4,740 | 4,505 | 732,960 |
| July 01, 2025 | 4,485 | 4,570 | 4,570 | 4,585 | 4,485 | 518,772 |
| June 30, 2025 | 4,480 | 4,505 | 4,505 | 4,520 | 4,465 | 371,995 |
| June 27, 2025 | 4,520 | 4,465 | 4,465 | 4,520 | 4,430 | 310,188 |
| June 26, 2025 | 4,545 | 4,480 | 4,480 | 4,575 | 4,415 | 352,191 |
| June 25, 2025 | 4,470 | 4,510 | 4,510 | 4,575 | 4,465 | 499,669 |
| June 24, 2025 | 4,445 | 4,470 | 4,470 | 4,510 | 4,435 | 526,851 |
| June 23, 2025 | 4,450 | 4,380 | 4,380 | 4,450 | 4,345 | 650,254 |
| June 20, 2025 | 4,420 | 4,495 | 4,495 | 4,510 | 4,380 | 1.62M |
| June 19, 2025 | 4,360 | 4,380 | 4,380 | 4,400 | 4,345 | 333,299 |
| June 18, 2025 | 4,330 | 4,365 | 4,365 | 4,392 | 4,300 | 351,149 |
| June 17, 2025 | 4,385 | 4,375 | 4,375 | 4,440 | 4,335 | 470,236 |
| June 16, 2025 | 4,385 | 4,400 | 4,400 | 4,400 | 4,275 | 357,602 |
| June 13, 2025 | 4,440 | 4,375 | 4,375 | 4,445 | 4,340 | 649,972 |
| June 12, 2025 | 4,470 | 4,460 | 4,460 | 4,480 | 4,420 | 547,965 |
| June 11, 2025 | 4,415 | 4,470 | 4,470 | 4,475 | 4,415 | 407,258 |
| June 10, 2025 | 4,460 | 4,435 | 4,435 | 4,460 | 4,370 | 649,739 |
| June 09, 2025 | 4,470 | 4,450 | 4,450 | 4,525 | 4,450 | 558,849 |
| June 05, 2025 | 4,385 | 4,460 | 4,460 | 4,525 | 4,375 | 639,411 |
| June 04, 2025 | 4,405 | 4,405 | 4,405 | 4,455 | 4,380 | 560,915 |
| June 02, 2025 | 4,450 | 4,390 | 4,390 | 4,450 | 4,360 | 362,276 |
| May 30, 2025 | 4,385 | 4,445 | 4,445 | 4,450 | 4,360 | 623,284 |
| May 29, 2025 | 4,345 | 4,430 | 4,430 | 4,440 | 4,280 | 556,874 |
| May 28, 2025 | 4,160 | 4,270 | 4,270 | 4,360 | 4,155 | 709,737 |
| May 27, 2025 | 4,175 | 4,165 | 4,165 | 4,202 | 4,150 | 377,913 |
| May 26, 2025 | 4,235 | 4,205 | 4,205 | 4,235 | 4,155 | 428,479 |
| May 23, 2025 | 4,240 | 4,205 | 4,205 | 4,290 | 4,190 | 475,379 |
| May 22, 2025 | 4,300 | 4,235 | 4,235 | 4,335 | 4,230 | 604,981 |