4,250.00
+90(+2.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,155 | 4,250 | 4,250 | 4,275 | 4,025 | 196,174 |
| August 14, 2025 | 4,030 | 4,160 | 4,160 | 4,265 | 3,955 | 183,753 |
| August 13, 2025 | 3,945 | 4,030 | 4,030 | 4,035 | 3,830 | 240,823 |
| August 12, 2025 | 3,940 | 4,000 | 4,000 | 4,045 | 3,845 | 270,914 |
| August 11, 2025 | 4,135 | 3,920 | 3,920 | 4,190 | 3,895 | 401,147 |
| August 08, 2025 | 4,140 | 4,180 | 4,180 | 4,285 | 4,070 | 473,224 |
| August 07, 2025 | 3,615 | 4,110 | 4,110 | 4,165 | 3,605 | 1.7M |
| August 06, 2025 | 3,710 | 3,615 | 3,615 | 3,860 | 3,615 | 671,465 |
| August 05, 2025 | 3,320 | 3,690 | 3,690 | 3,855 | 3,320 | 1.55M |
| August 04, 2025 | 3,155 | 3,360 | 3,360 | 3,380 | 3,150 | 273,991 |
| August 01, 2025 | 3,210 | 3,255 | 3,255 | 3,285 | 3,010 | 243,980 |
| July 31, 2025 | 3,140 | 3,290 | 3,290 | 3,325 | 3,100 | 350,586 |
| July 30, 2025 | 3,045 | 3,145 | 3,145 | 3,325 | 3,045 | 551,328 |
| July 29, 2025 | 3,010 | 3,045 | 3,045 | 3,105 | 2,795 | 253,616 |
| July 28, 2025 | 3,140 | 3,010 | 3,010 | 3,195 | 2,990 | 197,692 |
| July 25, 2025 | 3,060 | 3,150 | 3,150 | 3,250 | 3,027 | 278,757 |
| July 24, 2025 | 3,050 | 3,065 | 3,065 | 3,080 | 2,975 | 215,229 |
| July 23, 2025 | 3,030 | 3,050 | 3,050 | 3,070 | 2,995 | 83,967 |
| July 22, 2025 | 3,020 | 3,025 | 3,025 | 3,075 | 2,960 | 90,196 |
| July 21, 2025 | 3,045 | 2,980 | 2,980 | 3,100 | 2,980 | 56,347 |
| July 18, 2025 | 3,100 | 3,045 | 3,045 | 3,100 | 2,990 | 99,073 |
| July 17, 2025 | 2,985 | 3,085 | 3,085 | 3,100 | 2,950 | 223,119 |
| July 16, 2025 | 2,905 | 2,985 | 2,985 | 2,990 | 2,850 | 132,716 |
| July 15, 2025 | 2,825 | 2,900 | 2,900 | 2,920 | 2,795 | 110,709 |
| July 14, 2025 | 2,895 | 2,825 | 2,825 | 2,950 | 2,820 | 105,865 |
| July 11, 2025 | 2,930 | 2,900 | 2,900 | 2,995 | 2,900 | 109,791 |
| July 10, 2025 | 2,955 | 2,960 | 2,960 | 2,970 | 2,910 | 118,883 |
| July 09, 2025 | 2,940 | 2,955 | 2,955 | 2,985 | 2,920 | 73,054 |
| July 08, 2025 | 3,140 | 2,935 | 2,935 | 3,140 | 2,870 | 410,990 |
| July 07, 2025 | 3,010 | 3,170 | 3,170 | 3,190 | 2,995 | 174,076 |
| July 04, 2025 | 3,050 | 2,970 | 2,970 | 3,100 | 2,965 | 75,753 |
| July 03, 2025 | 3,020 | 3,045 | 3,045 | 3,105 | 3,020 | 67,637 |
| July 02, 2025 | 3,035 | 3,025 | 3,025 | 3,085 | 2,940 | 71,729 |
| July 01, 2025 | 2,995 | 3,035 | 3,035 | 3,075 | 2,985 | 68,472 |
| June 30, 2025 | 3,080 | 3,005 | 3,005 | 3,120 | 2,975 | 102,369 |
| June 27, 2025 | 3,190 | 3,080 | 3,080 | 3,190 | 3,025 | 170,640 |
| June 26, 2025 | 3,220 | 3,190 | 3,190 | 3,230 | 3,135 | 138,759 |
| June 25, 2025 | 3,100 | 3,220 | 3,220 | 3,235 | 3,030 | 189,811 |
| June 24, 2025 | 2,840 | 3,100 | 3,100 | 3,255 | 2,840 | 744,713 |
| June 23, 2025 | 2,875 | 2,830 | 2,830 | 2,985 | 2,800 | 174,784 |
| June 20, 2025 | 2,865 | 2,895 | 2,895 | 2,940 | 2,825 | 58,774 |
| June 19, 2025 | 2,820 | 2,855 | 2,855 | 2,865 | 2,770 | 54,573 |
| June 18, 2025 | 2,880 | 2,820 | 2,820 | 2,885 | 2,800 | 78,063 |
| June 17, 2025 | 2,920 | 2,880 | 2,880 | 2,920 | 2,835 | 77,889 |
| June 16, 2025 | 2,925 | 2,880 | 2,880 | 2,965 | 2,820 | 119,568 |
| June 13, 2025 | 3,000 | 2,925 | 2,925 | 3,050 | 2,905 | 123,854 |
| June 12, 2025 | 3,070 | 3,030 | 3,030 | 3,100 | 3,005 | 69,780 |
| June 11, 2025 | 2,990 | 3,070 | 3,070 | 3,120 | 2,965 | 90,272 |
| June 10, 2025 | 3,005 | 3,030 | 3,030 | 3,030 | 2,935 | 62,183 |
| June 09, 2025 | 3,190 | 2,970 | 2,970 | 3,190 | 2,920 | 276,499 |
| June 05, 2025 | 3,200 | 3,125 | 3,125 | 3,200 | 3,110 | 163,822 |
| June 04, 2025 | 3,315 | 3,135 | 3,135 | 3,485 | 3,135 | 401,944 |
| June 02, 2025 | 3,330 | 3,295 | 3,295 | 3,415 | 3,215 | 359,640 |
| May 30, 2025 | 3,205 | 3,325 | 3,325 | 3,360 | 3,175 | 240,601 |
| May 29, 2025 | 2,955 | 3,210 | 3,210 | 3,280 | 2,940 | 631,438 |
| May 28, 2025 | 2,900 | 2,975 | 2,975 | 3,000 | 2,830 | 188,371 |
| May 27, 2025 | 2,775 | 2,905 | 2,905 | 3,070 | 2,775 | 836,346 |
| May 26, 2025 | 2,765 | 2,770 | 2,770 | 2,805 | 2,710 | 97,540 |
| May 23, 2025 | 2,865 | 2,765 | 2,765 | 2,995 | 2,745 | 191,752 |
| May 22, 2025 | 2,850 | 2,845 | 2,845 | 2,910 | 2,740 | 74,757 |