3,085.00
-20(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,110 | 3,085 | 3,085 | 3,165 | 3,055 | 910,025 |
| August 21, 2025 | 3,080 | 3,105 | 3,105 | 3,135 | 3,080 | 840,925 |
| August 20, 2025 | 3,125 | 3,090 | 3,090 | 3,130 | 3,005 | 1.59M |
| August 19, 2025 | 3,100 | 3,120 | 3,120 | 3,160 | 3,050 | 2.33M |
| August 18, 2025 | 3,125 | 3,100 | 3,100 | 3,135 | 3,055 | 1.42M |
| August 14, 2025 | 3,310 | 3,125 | 3,125 | 3,310 | 3,070 | 5.12M |
| August 13, 2025 | 3,390 | 3,335 | 3,335 | 3,400 | 3,310 | 914,311 |
| August 12, 2025 | 3,310 | 3,345 | 3,345 | 3,420 | 3,310 | 855,079 |
| August 11, 2025 | 3,385 | 3,335 | 3,335 | 3,390 | 3,310 | 830,716 |
| August 08, 2025 | 3,420 | 3,395 | 3,395 | 3,425 | 3,380 | 905,144 |
| August 07, 2025 | 3,400 | 3,425 | 3,425 | 3,440 | 3,350 | 1.58M |
| August 06, 2025 | 3,370 | 3,395 | 3,395 | 3,415 | 3,360 | 1.28M |
| August 05, 2025 | 3,370 | 3,360 | 3,360 | 3,420 | 3,345 | 1.36M |
| August 04, 2025 | 3,320 | 3,330 | 3,330 | 3,360 | 3,290 | 1.16M |
| August 01, 2025 | 3,440 | 3,330 | 3,330 | 3,450 | 3,315 | 3.29M |
| July 31, 2025 | 3,515 | 3,480 | 3,480 | 3,540 | 3,465 | 1.69M |
| July 30, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,460 | 1.15M |
| July 29, 2025 | 3,480 | 3,495 | 3,495 | 3,555 | 3,445 | 2.17M |
| July 28, 2025 | 3,605 | 3,485 | 3,485 | 3,610 | 3,450 | 2.77M |
| July 25, 2025 | 3,570 | 3,615 | 3,615 | 3,635 | 3,570 | 1.31M |
| July 24, 2025 | 3,700 | 3,600 | 3,600 | 3,740 | 3,575 | 2.26M |
| July 23, 2025 | 3,745 | 3,670 | 3,670 | 3,805 | 3,605 | 2.56M |
| July 22, 2025 | 3,775 | 3,735 | 3,735 | 3,835 | 3,700 | 2.23M |
| July 21, 2025 | 3,795 | 3,770 | 3,770 | 3,835 | 3,700 | 2.7M |
| July 18, 2025 | 3,960 | 3,850 | 3,850 | 3,975 | 3,790 | 3.02M |
| July 17, 2025 | 4,010 | 3,960 | 3,960 | 4,020 | 3,880 | 2.82M |
| July 16, 2025 | 4,180 | 3,975 | 3,975 | 4,185 | 3,965 | 3.8M |
| July 15, 2025 | 4,195 | 4,140 | 4,140 | 4,220 | 4,095 | 3.77M |
| July 14, 2025 | 4,210 | 4,240 | 4,240 | 4,355 | 4,160 | 5.7M |
| July 11, 2025 | 4,305 | 4,170 | 4,170 | 4,310 | 4,150 | 5.95M |
| July 10, 2025 | 4,050 | 4,200 | 4,200 | 4,270 | 3,930 | 19.97M |
| July 09, 2025 | 3,460 | 3,755 | 3,755 | 3,860 | 3,410 | 12.7M |
| July 08, 2025 | 3,245 | 3,400 | 3,400 | 3,400 | 3,245 | 2.5M |
| July 07, 2025 | 3,200 | 3,245 | 3,245 | 3,260 | 3,155 | 1.09M |
| July 04, 2025 | 3,305 | 3,185 | 3,185 | 3,315 | 3,160 | 1.85M |
| July 03, 2025 | 3,335 | 3,300 | 3,300 | 3,360 | 3,275 | 1.79M |
| July 02, 2025 | 3,430 | 3,315 | 3,315 | 3,455 | 3,280 | 2.25M |
| July 01, 2025 | 3,315 | 3,410 | 3,410 | 3,480 | 3,315 | 3.06M |
| June 30, 2025 | 3,335 | 3,295 | 3,295 | 3,380 | 3,275 | 1.82M |
| June 27, 2025 | 3,300 | 3,305 | 3,305 | 3,385 | 3,270 | 2.16M |
| June 26, 2025 | 3,385 | 3,300 | 3,300 | 3,385 | 3,220 | 2.05M |
| June 25, 2025 | 3,395 | 3,375 | 3,375 | 3,400 | 3,335 | 1.57M |
| June 24, 2025 | 3,295 | 3,395 | 3,395 | 3,420 | 3,295 | 3.1M |
| June 23, 2025 | 3,225 | 3,255 | 3,255 | 3,290 | 3,185 | 1.62M |
| June 20, 2025 | 3,285 | 3,250 | 3,250 | 3,290 | 3,205 | 1.68M |
| June 19, 2025 | 3,275 | 3,300 | 3,300 | 3,340 | 3,205 | 1.75M |
| June 18, 2025 | 3,295 | 3,255 | 3,255 | 3,320 | 3,235 | 2.07M |
| June 17, 2025 | 3,330 | 3,325 | 3,325 | 3,425 | 3,275 | 2.78M |
| June 16, 2025 | 3,295 | 3,310 | 3,310 | 3,340 | 3,220 | 2.23M |
| June 13, 2025 | 3,315 | 3,305 | 3,305 | 3,430 | 3,280 | 4M |
| June 12, 2025 | 3,220 | 3,295 | 3,295 | 3,365 | 3,200 | 6.88M |
| June 11, 2025 | 3,090 | 3,180 | 3,180 | 3,200 | 3,075 | 1.76M |
| June 10, 2025 | 3,175 | 3,090 | 3,090 | 3,175 | 3,020 | 3.09M |
| June 09, 2025 | 3,270 | 3,155 | 3,155 | 3,325 | 3,150 | 3.46M |
| June 05, 2025 | 3,190 | 3,185 | 3,185 | 3,280 | 3,105 | 4.96M |
| June 04, 2025 | 2,965 | 3,080 | 3,080 | 3,115 | 2,955 | 3.33M |
| June 02, 2025 | 2,975 | 2,910 | 2,910 | 3,015 | 2,880 | 1.55M |
| May 30, 2025 | 3,070 | 2,955 | 2,955 | 3,075 | 2,915 | 2.35M |
| May 29, 2025 | 2,985 | 3,055 | 3,055 | 3,100 | 2,915 | 4.04M |
| May 28, 2025 | 2,830 | 2,875 | 2,875 | 2,930 | 2,810 | 2.75M |