4,690.00
+20(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,660 | 4,690 | 4,690 | 4,690 | 4,645 | 44,642 |
| September 05, 2025 | 4,600 | 4,670 | 4,670 | 4,670 | 4,580 | 71,878 |
| September 04, 2025 | 4,510 | 4,585 | 4,585 | 4,595 | 4,495 | 71,853 |
| September 03, 2025 | 4,480 | 4,510 | 4,510 | 4,510 | 4,475 | 29,342 |
| September 02, 2025 | 4,495 | 4,495 | 4,495 | 4,500 | 4,475 | 25,169 |
| September 01, 2025 | 4,410 | 4,485 | 4,485 | 4,490 | 4,410 | 26,429 |
| August 29, 2025 | 4,440 | 4,485 | 4,485 | 4,490 | 4,440 | 24,786 |
| August 28, 2025 | 4,440 | 4,450 | 4,450 | 4,450 | 4,435 | 30,895 |
| August 27, 2025 | 4,445 | 4,450 | 4,450 | 4,450 | 4,425 | 25,341 |
| August 26, 2025 | 4,450 | 4,450 | 4,450 | 4,450 | 4,360 | 28,717 |
| August 25, 2025 | 4,425 | 4,450 | 4,450 | 4,465 | 4,425 | 37,622 |
| August 22, 2025 | 4,445 | 4,455 | 4,455 | 4,455 | 4,420 | 43,368 |
| August 21, 2025 | 4,365 | 4,430 | 4,430 | 4,435 | 4,360 | 44,089 |
| August 20, 2025 | 4,370 | 4,400 | 4,400 | 4,420 | 4,345 | 35,041 |
| August 19, 2025 | 4,315 | 4,400 | 4,400 | 4,400 | 4,315 | 56,848 |
| August 18, 2025 | 4,380 | 4,340 | 4,340 | 4,410 | 4,300 | 93,151 |
| August 14, 2025 | 4,425 | 4,385 | 4,385 | 4,430 | 4,330 | 212,228 |
| August 13, 2025 | 4,390 | 4,420 | 4,420 | 4,430 | 4,380 | 52,095 |
| August 12, 2025 | 4,415 | 4,390 | 4,390 | 4,420 | 4,370 | 46,218 |
| August 11, 2025 | 4,415 | 4,415 | 4,415 | 4,415 | 4,370 | 32,073 |
| August 08, 2025 | 4,405 | 4,430 | 4,430 | 4,445 | 4,405 | 25,769 |
| August 07, 2025 | 4,445 | 4,425 | 4,425 | 4,465 | 4,400 | 38,321 |
| August 06, 2025 | 4,425 | 4,425 | 4,425 | 4,425 | 4,395 | 15,125 |
| August 05, 2025 | 4,430 | 4,400 | 4,400 | 4,440 | 4,380 | 64,601 |
| August 04, 2025 | 4,465 | 4,430 | 4,430 | 4,480 | 4,400 | 52,551 |
| August 01, 2025 | 4,510 | 4,435 | 4,435 | 4,510 | 4,400 | 55,051 |
| July 31, 2025 | 4,550 | 4,510 | 4,510 | 4,550 | 4,455 | 34,815 |
| July 30, 2025 | 4,535 | 4,525 | 4,525 | 4,545 | 4,490 | 46,022 |
| July 29, 2025 | 4,490 | 4,510 | 4,510 | 4,555 | 4,490 | 62,480 |
| July 28, 2025 | 4,510 | 4,485 | 4,485 | 4,510 | 4,415 | 40,161 |
| July 25, 2025 | 4,495 | 4,485 | 4,485 | 4,500 | 4,430 | 59,553 |
| July 24, 2025 | 4,505 | 4,495 | 4,495 | 4,505 | 4,435 | 48,630 |
| July 23, 2025 | 4,555 | 4,495 | 4,495 | 4,555 | 4,450 | 54,607 |
| July 22, 2025 | 4,545 | 4,535 | 4,535 | 4,565 | 4,500 | 43,493 |
| July 21, 2025 | 4,545 | 4,545 | 4,545 | 4,545 | 4,505 | 40,174 |
| July 18, 2025 | 4,570 | 4,500 | 4,500 | 4,570 | 4,470 | 36,096 |
| July 17, 2025 | 4,570 | 4,535 | 4,535 | 4,570 | 4,480 | 55,533 |
| July 16, 2025 | 4,515 | 4,520 | 4,520 | 4,560 | 4,505 | 65,961 |
| July 15, 2025 | 4,570 | 4,565 | 4,565 | 4,570 | 4,520 | 47,520 |
| July 14, 2025 | 4,590 | 4,570 | 4,570 | 4,590 | 4,535 | 49,060 |
| July 11, 2025 | 4,580 | 4,580 | 4,580 | 4,585 | 4,510 | 44,637 |
| July 10, 2025 | 4,510 | 4,580 | 4,580 | 4,585 | 4,505 | 78,726 |
| July 09, 2025 | 4,535 | 4,540 | 4,540 | 4,555 | 4,500 | 31,088 |
| July 08, 2025 | 4,525 | 4,530 | 4,530 | 4,540 | 4,500 | 49,974 |
| July 07, 2025 | 4,520 | 4,525 | 4,525 | 4,535 | 4,495 | 33,328 |
| July 04, 2025 | 4,495 | 4,520 | 4,520 | 4,540 | 4,490 | 30,845 |
| July 03, 2025 | 4,510 | 4,495 | 4,495 | 4,510 | 4,460 | 21,197 |
| July 02, 2025 | 4,450 | 4,490 | 4,490 | 4,500 | 4,420 | 45,362 |
| July 01, 2025 | 4,445 | 4,430 | 4,430 | 4,445 | 4,410 | 47,678 |
| June 30, 2025 | 4,430 | 4,435 | 4,435 | 4,445 | 4,380 | 46,475 |
| June 27, 2025 | 4,420 | 4,430 | 4,430 | 4,475 | 4,410 | 60,907 |
| June 26, 2025 | 4,585 | 4,560 | 4,374 | 4,590 | 4,530 | 50,994 |
| June 25, 2025 | 4,535 | 4,560 | 4,560 | 4,580 | 4,515 | 56,563 |
| June 24, 2025 | 4,500 | 4,545 | 4,545 | 4,550 | 4,490 | 81,431 |
| June 23, 2025 | 4,480 | 4,470 | 4,470 | 4,480 | 4,455 | 38,268 |
| June 20, 2025 | 4,530 | 4,475 | 4,475 | 4,530 | 4,445 | 135,164 |
| June 19, 2025 | 4,485 | 4,500 | 4,500 | 4,525 | 4,445 | 118,693 |
| June 18, 2025 | 4,525 | 4,480 | 4,480 | 4,525 | 4,445 | 104,243 |
| June 17, 2025 | 4,545 | 4,495 | 4,495 | 4,545 | 4,450 | 142,899 |
| June 16, 2025 | 4,575 | 4,480 | 4,480 | 4,575 | 4,475 | 133,329 |