4,340.00
-50(-1.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 4,555 | 4,525 | 4,525 | 4,605 | 4,470 | 268,412 |
| June 12, 2025 | 4,610 | 4,550 | 4,550 | 4,610 | 4,510 | 173,510 |
| June 11, 2025 | 4,605 | 4,570 | 4,570 | 4,645 | 4,565 | 38,545 |
| June 10, 2025 | 4,620 | 4,620 | 4,620 | 4,620 | 4,565 | 98,664 |
| June 09, 2025 | 4,615 | 4,600 | 4,600 | 4,630 | 4,590 | 57,828 |
| June 05, 2025 | 4,660 | 4,615 | 4,615 | 4,730 | 4,565 | 67,456 |
| June 04, 2025 | 4,640 | 4,660 | 4,660 | 4,710 | 4,640 | 85,730 |
| June 02, 2025 | 4,640 | 4,640 | 4,640 | 4,695 | 4,600 | 67,352 |
| May 30, 2025 | 4,650 | 4,640 | 4,640 | 4,705 | 4,605 | 63,000 |
| May 29, 2025 | 4,735 | 4,655 | 4,655 | 4,735 | 4,635 | 36,590 |
| May 28, 2025 | 4,690 | 4,635 | 4,635 | 4,720 | 4,620 | 54,844 |
| May 27, 2025 | 4,710 | 4,675 | 4,675 | 4,760 | 4,650 | 29,102 |
| May 26, 2025 | 4,745 | 4,680 | 4,680 | 4,745 | 4,680 | 25,137 |
| May 23, 2025 | 4,700 | 4,685 | 4,685 | 4,730 | 4,660 | 24,088 |
| May 22, 2025 | 4,720 | 4,700 | 4,700 | 4,720 | 4,695 | 16,823 |