4,040.00
+20(+0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,025 | 4,040 | 4,040 | 4,065 | 3,975 | 27,407 |
| August 14, 2025 | 4,015 | 4,020 | 4,020 | 4,090 | 4,010 | 54,595 |
| August 13, 2025 | 4,060 | 4,015 | 4,015 | 4,100 | 4,000 | 66,905 |
| August 12, 2025 | 4,020 | 3,985 | 3,985 | 4,020 | 3,980 | 18,308 |
| August 11, 2025 | 3,980 | 4,010 | 4,010 | 4,015 | 3,980 | 9,500 |
| August 08, 2025 | 4,030 | 4,010 | 4,010 | 4,030 | 3,970 | 43,088 |
| August 07, 2025 | 4,030 | 4,000 | 4,000 | 4,045 | 3,980 | 21,992 |
| August 06, 2025 | 4,005 | 3,995 | 3,995 | 4,005 | 3,955 | 11,202 |
| August 05, 2025 | 4,030 | 3,950 | 3,950 | 4,050 | 3,930 | 42,849 |
| August 04, 2025 | 3,900 | 4,020 | 4,020 | 4,035 | 3,860 | 47,712 |
| August 01, 2025 | 4,035 | 3,860 | 3,860 | 4,035 | 3,860 | 34,727 |
| July 31, 2025 | 3,980 | 4,015 | 4,015 | 4,050 | 3,970 | 18,005 |
| July 30, 2025 | 4,000 | 4,015 | 4,015 | 4,025 | 3,900 | 29,888 |
| July 29, 2025 | 3,965 | 3,970 | 3,970 | 3,995 | 3,915 | 15,875 |
| July 28, 2025 | 4,120 | 3,965 | 3,965 | 4,120 | 3,945 | 100,629 |
| July 25, 2025 | 4,120 | 4,120 | 4,120 | 4,120 | 4,070 | 11,202 |
| July 24, 2025 | 4,140 | 4,110 | 4,110 | 4,165 | 4,080 | 45,672 |
| July 23, 2025 | 4,075 | 4,140 | 4,140 | 4,155 | 4,070 | 62,642 |
| July 22, 2025 | 4,070 | 4,075 | 4,075 | 4,125 | 4,045 | 58,832 |
| July 21, 2025 | 4,125 | 4,070 | 4,070 | 4,125 | 4,065 | 22,756 |
| July 18, 2025 | 4,150 | 4,125 | 4,125 | 4,150 | 4,080 | 28,015 |
| July 17, 2025 | 4,150 | 4,140 | 4,140 | 4,150 | 4,055 | 34,729 |
| July 16, 2025 | 4,120 | 4,140 | 4,140 | 4,150 | 4,120 | 21,299 |
| July 15, 2025 | 4,170 | 4,145 | 4,145 | 4,210 | 4,120 | 71,938 |
| July 14, 2025 | 4,160 | 4,180 | 4,180 | 4,185 | 4,140 | 43,106 |
| July 11, 2025 | 4,115 | 4,140 | 4,140 | 4,160 | 4,105 | 31,846 |
| July 10, 2025 | 4,075 | 4,125 | 4,125 | 4,135 | 4,065 | 72,848 |
| July 09, 2025 | 3,995 | 4,065 | 4,065 | 4,065 | 3,985 | 104,386 |
| July 08, 2025 | 3,945 | 3,985 | 3,985 | 3,990 | 3,945 | 39,658 |
| July 07, 2025 | 4,015 | 3,970 | 3,970 | 4,015 | 3,960 | 15,996 |
| July 04, 2025 | 4,050 | 4,020 | 4,020 | 4,055 | 3,975 | 30,487 |
| July 03, 2025 | 3,985 | 4,030 | 4,030 | 4,045 | 3,985 | 49,118 |
| July 02, 2025 | 3,980 | 3,985 | 3,985 | 4,020 | 3,935 | 15,899 |
| July 01, 2025 | 3,910 | 3,970 | 3,970 | 3,975 | 3,885 | 69,103 |
| June 30, 2025 | 3,940 | 3,900 | 3,900 | 3,940 | 3,875 | 13,128 |
| June 27, 2025 | 3,920 | 3,900 | 3,900 | 3,940 | 3,875 | 16,310 |
| June 26, 2025 | 3,950 | 3,920 | 3,920 | 3,950 | 3,855 | 29,826 |
| June 25, 2025 | 3,945 | 3,940 | 3,940 | 3,945 | 3,900 | 36,539 |
| June 24, 2025 | 3,905 | 3,920 | 3,920 | 3,960 | 3,885 | 53,027 |
| June 23, 2025 | 3,970 | 3,900 | 3,900 | 3,970 | 3,860 | 25,800 |
| June 20, 2025 | 3,920 | 3,970 | 3,970 | 3,995 | 3,910 | 23,989 |
| June 19, 2025 | 3,920 | 3,940 | 3,940 | 3,980 | 3,920 | 13,261 |
| June 18, 2025 | 3,995 | 3,940 | 3,940 | 3,995 | 3,905 | 16,684 |
| June 17, 2025 | 3,975 | 3,930 | 3,930 | 4,010 | 3,885 | 48,251 |
| June 16, 2025 | 3,910 | 3,950 | 3,950 | 3,950 | 3,875 | 29,829 |
| June 13, 2025 | 4,030 | 3,960 | 3,960 | 4,030 | 3,915 | 42,473 |
| June 12, 2025 | 4,025 | 4,030 | 4,030 | 4,030 | 3,980 | 60,090 |
| June 11, 2025 | 4,030 | 4,020 | 4,020 | 4,030 | 4,000 | 31,977 |
| June 10, 2025 | 4,040 | 4,005 | 4,005 | 4,040 | 3,965 | 68,701 |
| June 09, 2025 | 4,000 | 4,025 | 4,025 | 4,030 | 3,975 | 75,459 |
| June 05, 2025 | 3,930 | 3,980 | 3,980 | 3,990 | 3,915 | 44,664 |
| June 04, 2025 | 3,875 | 3,930 | 3,930 | 3,930 | 3,875 | 50,968 |
| June 02, 2025 | 3,880 | 3,875 | 3,875 | 3,880 | 3,825 | 18,915 |
| May 30, 2025 | 3,875 | 3,875 | 3,875 | 3,880 | 3,835 | 19,053 |
| May 29, 2025 | 3,790 | 3,845 | 3,845 | 3,885 | 3,760 | 94,701 |
| May 28, 2025 | 3,775 | 3,775 | 3,775 | 3,775 | 3,745 | 39,164 |
| May 27, 2025 | 3,755 | 3,775 | 3,775 | 3,800 | 3,710 | 51,466 |
| May 26, 2025 | 3,750 | 3,755 | 3,755 | 3,770 | 3,730 | 19,485 |
| May 23, 2025 | 3,740 | 3,720 | 3,720 | 3,745 | 3,690 | 7,670 |
| May 22, 2025 | 3,700 | 3,720 | 3,720 | 3,760 | 3,700 | 16,347 |