4,195.00
-60(-1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,265 | 4,195 | 4,195 | 4,300 | 4,185 | 114,276 |
| August 14, 2025 | 4,270 | 4,255 | 4,255 | 4,345 | 4,235 | 95,114 |
| August 13, 2025 | 4,315 | 4,280 | 4,280 | 4,350 | 4,265 | 87,823 |
| August 12, 2025 | 4,295 | 4,260 | 4,260 | 4,395 | 4,245 | 160,244 |
| August 11, 2025 | 4,255 | 4,295 | 4,295 | 4,355 | 4,205 | 176,193 |
| August 08, 2025 | 4,215 | 4,255 | 4,255 | 4,320 | 4,215 | 192,696 |
| August 07, 2025 | 4,235 | 4,200 | 4,200 | 4,290 | 4,195 | 69,676 |
| August 06, 2025 | 4,210 | 4,200 | 4,200 | 4,305 | 4,165 | 143,806 |
| August 05, 2025 | 4,400 | 4,210 | 4,210 | 4,400 | 4,205 | 162,788 |
| August 04, 2025 | 4,085 | 4,125 | 4,125 | 4,170 | 4,035 | 114,491 |
| August 01, 2025 | 4,295 | 4,100 | 4,100 | 4,295 | 4,100 | 242,879 |
| July 31, 2025 | 4,410 | 4,300 | 4,300 | 4,455 | 4,250 | 351,607 |
| July 30, 2025 | 4,165 | 4,275 | 4,275 | 4,440 | 4,165 | 373,382 |
| July 29, 2025 | 4,135 | 4,165 | 4,165 | 4,235 | 4,105 | 127,182 |
| July 28, 2025 | 4,200 | 4,165 | 4,165 | 4,300 | 4,110 | 221,041 |
| July 25, 2025 | 4,310 | 4,195 | 4,195 | 4,340 | 4,195 | 259,390 |
| July 24, 2025 | 4,385 | 4,305 | 4,305 | 4,450 | 4,305 | 214,305 |
| July 23, 2025 | 4,415 | 4,400 | 4,400 | 4,525 | 4,385 | 317,295 |
| July 22, 2025 | 4,450 | 4,370 | 4,370 | 4,470 | 4,355 | 163,502 |
| July 21, 2025 | 4,505 | 4,450 | 4,450 | 4,530 | 4,445 | 143,543 |
| July 18, 2025 | 4,555 | 4,505 | 4,505 | 4,575 | 4,430 | 186,178 |
| July 17, 2025 | 4,510 | 4,540 | 4,540 | 4,575 | 4,435 | 299,893 |
| July 16, 2025 | 4,520 | 4,470 | 4,470 | 4,520 | 4,445 | 132,607 |
| July 15, 2025 | 4,475 | 4,520 | 4,520 | 4,560 | 4,435 | 227,010 |
| July 14, 2025 | 4,470 | 4,470 | 4,470 | 4,560 | 4,415 | 259,841 |
| July 11, 2025 | 4,390 | 4,470 | 4,470 | 4,590 | 4,385 | 599,283 |
| July 10, 2025 | 4,345 | 4,310 | 4,310 | 4,390 | 4,260 | 254,860 |
| July 09, 2025 | 4,330 | 4,335 | 4,335 | 4,400 | 4,310 | 153,021 |
| July 08, 2025 | 4,355 | 4,335 | 4,335 | 4,425 | 4,330 | 171,733 |
| July 07, 2025 | 4,475 | 4,365 | 4,365 | 4,485 | 4,355 | 255,112 |
| July 04, 2025 | 4,730 | 4,475 | 4,475 | 4,730 | 4,455 | 488,616 |
| July 03, 2025 | 4,615 | 4,680 | 4,680 | 4,730 | 4,580 | 338,478 |
| July 02, 2025 | 4,645 | 4,610 | 4,610 | 4,660 | 4,570 | 280,288 |
| July 01, 2025 | 4,720 | 4,645 | 4,645 | 4,785 | 4,640 | 316,428 |
| June 30, 2025 | 4,800 | 4,720 | 4,720 | 4,870 | 4,715 | 169,073 |
| June 27, 2025 | 4,850 | 4,735 | 4,735 | 4,860 | 4,685 | 281,822 |
| June 26, 2025 | 4,980 | 4,850 | 4,850 | 4,990 | 4,765 | 419,925 |
| June 25, 2025 | 4,975 | 4,895 | 4,895 | 5,040 | 4,840 | 659,057 |
| June 24, 2025 | 4,730 | 4,785 | 4,785 | 4,840 | 4,730 | 354,821 |
| June 23, 2025 | 4,640 | 4,645 | 4,645 | 4,740 | 4,330 | 280,157 |
| June 20, 2025 | 4,770 | 4,755 | 4,755 | 4,895 | 4,705 | 298,304 |
| June 19, 2025 | 4,800 | 4,790 | 4,790 | 4,830 | 4,725 | 211,230 |
| June 18, 2025 | 4,790 | 4,775 | 4,775 | 4,795 | 4,720 | 179,969 |
| June 17, 2025 | 4,800 | 4,810 | 4,810 | 4,890 | 4,720 | 461,222 |
| June 16, 2025 | 4,605 | 4,755 | 4,755 | 4,795 | 4,580 | 494,548 |
| June 13, 2025 | 4,625 | 4,490 | 4,490 | 4,640 | 4,450 | 320,405 |
| June 12, 2025 | 4,620 | 4,595 | 4,595 | 4,630 | 4,515 | 219,478 |
| June 11, 2025 | 4,620 | 4,615 | 4,615 | 4,650 | 4,570 | 190,578 |
| June 10, 2025 | 4,700 | 4,610 | 4,610 | 4,730 | 4,605 | 141,642 |
| June 09, 2025 | 4,675 | 4,705 | 4,705 | 4,775 | 4,665 | 194,086 |
| June 05, 2025 | 4,730 | 4,695 | 4,695 | 4,760 | 4,680 | 127,996 |
| June 04, 2025 | 4,650 | 4,725 | 4,725 | 4,760 | 4,650 | 126,189 |
| June 02, 2025 | 4,610 | 4,615 | 4,615 | 4,670 | 4,510 | 171,946 |
| May 30, 2025 | 4,750 | 4,585 | 4,585 | 4,750 | 4,575 | 197,497 |
| May 29, 2025 | 4,750 | 4,740 | 4,740 | 4,865 | 4,725 | 235,831 |
| May 28, 2025 | 4,800 | 4,685 | 4,685 | 4,835 | 4,665 | 188,986 |
| May 27, 2025 | 4,820 | 4,755 | 4,755 | 4,865 | 4,740 | 253,619 |
| May 26, 2025 | 4,730 | 4,815 | 4,815 | 4,880 | 4,730 | 207,007 |
| May 23, 2025 | 4,770 | 4,740 | 4,740 | 4,950 | 4,720 | 250,504 |
| May 22, 2025 | 4,775 | 4,680 | 4,680 | 4,775 | 4,635 | 184,132 |