4,740.00
+30(+0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,715 | 4,740 | 4,740 | 4,855 | 4,680 | 129,841 |
| August 14, 2025 | 4,750 | 4,710 | 4,710 | 4,775 | 4,705 | 155,277 |
| August 13, 2025 | 4,865 | 4,720 | 4,720 | 4,870 | 4,700 | 357,751 |
| August 12, 2025 | 4,910 | 4,855 | 4,855 | 4,910 | 4,850 | 213,425 |
| August 11, 2025 | 4,930 | 4,910 | 4,910 | 4,940 | 4,880 | 176,657 |
| August 08, 2025 | 4,985 | 4,930 | 4,930 | 5,000 | 4,905 | 398,681 |
| August 07, 2025 | 5,080 | 4,975 | 4,975 | 5,080 | 4,950 | 242,352 |
| August 06, 2025 | 4,990 | 5,060 | 5,060 | 5,110 | 4,965 | 239,811 |
| August 05, 2025 | 5,020 | 4,975 | 4,975 | 5,070 | 4,960 | 243,741 |
| August 04, 2025 | 5,010 | 5,030 | 5,030 | 5,040 | 4,970 | 220,484 |
| August 01, 2025 | 5,140 | 5,030 | 5,030 | 5,140 | 5,020 | 222,499 |
| July 31, 2025 | 5,160 | 5,140 | 5,140 | 5,220 | 5,110 | 145,945 |
| July 30, 2025 | 5,140 | 5,150 | 5,150 | 5,150 | 5,080 | 108,881 |
| July 29, 2025 | 5,170 | 5,130 | 5,130 | 5,180 | 5,090 | 225,627 |
| July 28, 2025 | 5,340 | 5,180 | 5,180 | 5,360 | 5,150 | 286,359 |
| July 25, 2025 | 5,300 | 5,270 | 5,270 | 5,540 | 5,150 | 1.09M |
| July 24, 2025 | 5,330 | 5,180 | 5,180 | 5,340 | 5,170 | 239,794 |
| July 23, 2025 | 5,300 | 5,290 | 5,290 | 5,380 | 5,030 | 755,741 |
| July 22, 2025 | 5,170 | 5,120 | 5,120 | 5,170 | 5,010 | 230,210 |
| July 21, 2025 | 5,180 | 5,140 | 5,140 | 5,210 | 5,110 | 141,352 |
| July 18, 2025 | 5,220 | 5,190 | 5,190 | 5,270 | 5,120 | 118,473 |
| July 17, 2025 | 5,190 | 5,190 | 5,190 | 5,250 | 5,130 | 164,628 |
| July 16, 2025 | 5,270 | 5,130 | 5,130 | 5,270 | 5,070 | 287,788 |
| July 15, 2025 | 5,380 | 5,250 | 5,250 | 5,380 | 5,200 | 167,171 |
| July 14, 2025 | 5,280 | 5,340 | 5,340 | 5,380 | 5,250 | 139,014 |
| July 11, 2025 | 5,400 | 5,260 | 5,260 | 5,440 | 5,250 | 212,110 |
| July 10, 2025 | 5,410 | 5,410 | 5,410 | 5,450 | 5,370 | 180,284 |
| July 09, 2025 | 5,410 | 5,460 | 5,460 | 5,480 | 5,350 | 373,937 |
| July 08, 2025 | 5,350 | 5,400 | 5,400 | 5,460 | 5,310 | 403,505 |
| July 07, 2025 | 5,200 | 5,320 | 5,320 | 5,340 | 5,200 | 269,426 |
| July 04, 2025 | 5,240 | 5,190 | 5,190 | 5,320 | 5,150 | 235,016 |
| July 03, 2025 | 5,180 | 5,240 | 5,240 | 5,240 | 5,100 | 174,140 |
| July 02, 2025 | 5,230 | 5,100 | 5,100 | 5,230 | 5,050 | 178,217 |
| July 01, 2025 | 5,090 | 5,240 | 5,240 | 5,320 | 5,080 | 344,380 |
| June 30, 2025 | 5,000 | 5,070 | 5,070 | 5,080 | 5,000 | 146,885 |
| June 27, 2025 | 5,090 | 5,000 | 5,000 | 5,100 | 4,965 | 235,164 |
| June 26, 2025 | 5,170 | 5,080 | 5,080 | 5,170 | 5,000 | 210,324 |
| June 25, 2025 | 5,200 | 5,170 | 5,170 | 5,230 | 5,100 | 211,034 |
| June 24, 2025 | 5,150 | 5,170 | 5,170 | 5,270 | 5,130 | 273,341 |
| June 23, 2025 | 5,240 | 5,130 | 5,130 | 5,240 | 5,030 | 389,951 |
| June 20, 2025 | 5,430 | 5,320 | 5,320 | 5,580 | 5,220 | 2.49M |
| June 19, 2025 | 4,795 | 4,795 | 4,795 | 4,890 | 4,730 | 148,927 |
| June 18, 2025 | 4,695 | 4,755 | 4,755 | 4,900 | 4,655 | 310,800 |
| June 17, 2025 | 4,830 | 4,755 | 4,755 | 4,850 | 4,725 | 326,350 |
| June 16, 2025 | 5,090 | 4,825 | 4,825 | 5,170 | 4,820 | 654,971 |
| June 13, 2025 | 5,330 | 5,210 | 5,210 | 5,360 | 5,120 | 235,885 |
| June 12, 2025 | 5,440 | 5,330 | 5,330 | 5,450 | 5,300 | 221,201 |
| June 11, 2025 | 5,400 | 5,440 | 5,440 | 5,450 | 5,340 | 195,086 |
| June 10, 2025 | 5,400 | 5,380 | 5,380 | 5,470 | 5,270 | 249,195 |
| June 09, 2025 | 5,400 | 5,380 | 5,380 | 5,560 | 5,300 | 727,965 |
| June 05, 2025 | 5,060 | 5,250 | 5,250 | 5,320 | 5,000 | 816,596 |
| June 04, 2025 | 4,700 | 4,915 | 4,915 | 4,995 | 4,700 | 366,735 |
| June 02, 2025 | 4,740 | 4,675 | 4,675 | 4,760 | 4,665 | 116,570 |
| May 30, 2025 | 4,700 | 4,750 | 4,750 | 4,840 | 4,675 | 223,439 |
| May 29, 2025 | 4,600 | 4,725 | 4,725 | 4,725 | 4,565 | 165,974 |
| May 28, 2025 | 4,560 | 4,585 | 4,585 | 4,630 | 4,545 | 104,760 |
| May 27, 2025 | 4,580 | 4,560 | 4,560 | 4,600 | 4,505 | 105,755 |
| May 26, 2025 | 4,595 | 4,555 | 4,555 | 4,595 | 4,525 | 183,508 |
| May 23, 2025 | 4,585 | 4,600 | 4,600 | 4,630 | 4,500 | 90,671 |
| May 22, 2025 | 4,515 | 4,585 | 4,585 | 4,620 | 4,510 | 192,242 |