3,770.00
+210(+5.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,540 | 3,770 | 3,770 | 3,910 | 3,540 | 522,919 |
| September 05, 2025 | 3,555 | 3,560 | 3,560 | 3,610 | 3,500 | 92,730 |
| September 04, 2025 | 3,550 | 3,555 | 3,555 | 3,575 | 3,500 | 80,377 |
| September 03, 2025 | 3,455 | 3,550 | 3,550 | 3,635 | 3,450 | 198,590 |
| September 02, 2025 | 3,415 | 3,455 | 3,455 | 3,490 | 3,385 | 98,831 |
| September 01, 2025 | 3,435 | 3,405 | 3,405 | 3,440 | 3,370 | 69,221 |
| August 29, 2025 | 3,460 | 3,425 | 3,425 | 3,485 | 3,405 | 118,562 |
| August 28, 2025 | 3,500 | 3,460 | 3,460 | 3,535 | 3,440 | 95,775 |
| August 27, 2025 | 3,450 | 3,485 | 3,485 | 3,495 | 3,410 | 91,862 |
| August 26, 2025 | 3,375 | 3,425 | 3,425 | 3,445 | 3,335 | 174,466 |
| August 25, 2025 | 3,600 | 3,360 | 3,360 | 3,605 | 3,320 | 426,444 |
| August 22, 2025 | 3,620 | 3,565 | 3,565 | 3,685 | 3,550 | 177,596 |
| August 21, 2025 | 3,645 | 3,620 | 3,620 | 3,710 | 3,610 | 108,563 |
| August 20, 2025 | 3,670 | 3,645 | 3,645 | 3,675 | 3,450 | 300,835 |
| August 19, 2025 | 3,740 | 3,685 | 3,685 | 3,775 | 3,680 | 115,524 |
| August 18, 2025 | 3,840 | 3,740 | 3,740 | 3,855 | 3,740 | 178,352 |
| August 14, 2025 | 3,880 | 3,840 | 3,840 | 3,910 | 3,835 | 152,772 |
| August 13, 2025 | 3,890 | 3,880 | 3,880 | 3,930 | 3,835 | 131,966 |
| August 12, 2025 | 3,915 | 3,880 | 3,880 | 3,990 | 3,880 | 115,261 |
| August 11, 2025 | 4,005 | 3,920 | 3,920 | 4,045 | 3,860 | 237,261 |
| August 08, 2025 | 4,095 | 4,005 | 4,005 | 4,095 | 3,990 | 158,982 |
| August 07, 2025 | 4,115 | 4,045 | 4,045 | 4,185 | 4,040 | 198,220 |
| August 06, 2025 | 4,035 | 4,100 | 4,100 | 4,160 | 4,020 | 238,621 |
| August 05, 2025 | 4,030 | 4,100 | 4,100 | 4,180 | 4,030 | 204,760 |
| August 04, 2025 | 4,050 | 4,025 | 4,025 | 4,085 | 3,815 | 163,954 |
| August 01, 2025 | 4,090 | 4,055 | 4,055 | 4,220 | 3,970 | 268,100 |
| July 31, 2025 | 4,190 | 4,090 | 4,090 | 4,200 | 4,065 | 207,717 |
| July 30, 2025 | 4,060 | 4,185 | 4,185 | 4,240 | 4,005 | 360,300 |
| July 29, 2025 | 3,845 | 4,060 | 4,060 | 4,165 | 3,775 | 534,843 |
| July 28, 2025 | 3,940 | 3,845 | 3,845 | 3,990 | 3,755 | 539,234 |
| July 25, 2025 | 4,030 | 4,000 | 4,000 | 4,095 | 3,995 | 164,597 |
| July 24, 2025 | 4,100 | 4,085 | 4,085 | 4,170 | 4,050 | 162,924 |
| July 23, 2025 | 4,185 | 4,070 | 4,070 | 4,270 | 4,020 | 351,425 |
| July 22, 2025 | 4,110 | 4,125 | 4,125 | 4,210 | 4,005 | 324,279 |
| July 21, 2025 | 4,240 | 4,115 | 4,115 | 4,260 | 4,035 | 432,805 |
| July 18, 2025 | 4,130 | 4,240 | 4,240 | 4,385 | 4,090 | 871,362 |
| July 17, 2025 | 3,900 | 4,130 | 4,130 | 4,440 | 3,850 | 1.94M |
| July 16, 2025 | 3,815 | 3,895 | 3,895 | 3,950 | 3,730 | 367,825 |
| July 15, 2025 | 3,900 | 3,820 | 3,820 | 3,945 | 3,720 | 342,751 |
| July 14, 2025 | 3,775 | 3,900 | 3,900 | 4,130 | 3,745 | 860,453 |
| July 11, 2025 | 3,740 | 3,735 | 3,735 | 3,795 | 3,710 | 132,537 |
| July 10, 2025 | 3,790 | 3,720 | 3,720 | 3,830 | 3,680 | 151,360 |
| July 09, 2025 | 3,800 | 3,790 | 3,790 | 3,955 | 3,680 | 528,794 |
| July 08, 2025 | 3,665 | 3,665 | 3,665 | 3,700 | 3,620 | 112,918 |
| July 07, 2025 | 3,685 | 3,690 | 3,690 | 3,765 | 3,665 | 119,002 |
| July 04, 2025 | 3,695 | 3,685 | 3,685 | 3,755 | 3,635 | 141,121 |
| July 03, 2025 | 3,670 | 3,720 | 3,720 | 3,795 | 3,640 | 190,959 |
| July 02, 2025 | 3,795 | 3,670 | 3,670 | 3,795 | 3,615 | 201,251 |
| July 01, 2025 | 3,605 | 3,775 | 3,775 | 3,790 | 3,605 | 388,517 |
| June 30, 2025 | 3,685 | 3,600 | 3,600 | 3,755 | 3,600 | 231,907 |
| June 27, 2025 | 3,675 | 3,680 | 3,680 | 3,715 | 3,630 | 166,549 |
| June 26, 2025 | 3,720 | 3,715 | 3,715 | 3,810 | 3,580 | 328,030 |
| June 25, 2025 | 3,685 | 3,700 | 3,700 | 3,750 | 3,620 | 256,910 |
| June 24, 2025 | 3,630 | 3,645 | 3,645 | 3,820 | 3,590 | 341,585 |
| June 23, 2025 | 3,690 | 3,580 | 3,580 | 3,725 | 3,560 | 355,729 |
| June 20, 2025 | 3,620 | 3,695 | 3,695 | 3,730 | 3,585 | 404,187 |
| June 19, 2025 | 3,630 | 3,615 | 3,615 | 3,635 | 3,535 | 215,098 |
| June 18, 2025 | 3,755 | 3,610 | 3,610 | 3,785 | 3,580 | 423,808 |
| June 17, 2025 | 3,725 | 3,755 | 3,755 | 3,790 | 3,685 | 293,154 |
| June 16, 2025 | 3,760 | 3,725 | 3,725 | 3,815 | 3,690 | 371,567 |