4,090.00
-55(-1.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,145 | 4,090 | 4,090 | 4,160 | 3,990 | 26,332 |
| August 14, 2025 | 4,165 | 4,145 | 4,145 | 4,200 | 4,130 | 5,705 |
| August 13, 2025 | 4,175 | 4,155 | 4,155 | 4,175 | 4,140 | 7,956 |
| August 12, 2025 | 4,200 | 4,155 | 4,155 | 4,200 | 4,145 | 23,940 |
| August 11, 2025 | 4,220 | 4,200 | 4,200 | 4,235 | 4,185 | 6,084 |
| August 08, 2025 | 4,185 | 4,220 | 4,220 | 4,270 | 4,150 | 17,909 |
| August 07, 2025 | 4,205 | 4,175 | 4,175 | 4,215 | 4,175 | 6,054 |
| August 06, 2025 | 4,195 | 4,205 | 4,205 | 4,225 | 4,180 | 8,004 |
| August 05, 2025 | 4,200 | 4,185 | 4,185 | 4,215 | 4,180 | 7,358 |
| August 04, 2025 | 4,230 | 4,180 | 4,180 | 4,230 | 4,180 | 4,583 |
| August 01, 2025 | 4,320 | 4,205 | 4,205 | 4,320 | 4,175 | 15,713 |
| July 31, 2025 | 4,285 | 4,320 | 4,320 | 4,370 | 4,265 | 14,079 |
| July 30, 2025 | 4,275 | 4,285 | 4,285 | 4,390 | 4,175 | 47,533 |
| July 29, 2025 | 4,290 | 4,275 | 4,275 | 4,355 | 4,270 | 23,136 |
| July 28, 2025 | 4,385 | 4,355 | 4,355 | 4,385 | 4,330 | 15,227 |
| July 25, 2025 | 4,385 | 4,385 | 4,385 | 4,385 | 4,345 | 17,960 |
| July 24, 2025 | 4,410 | 4,385 | 4,385 | 4,850 | 4,330 | 89,780 |
| July 23, 2025 | 4,435 | 4,410 | 4,410 | 4,435 | 4,370 | 12,564 |
| July 22, 2025 | 4,470 | 4,435 | 4,435 | 4,475 | 4,410 | 11,418 |
| July 21, 2025 | 4,435 | 4,450 | 4,450 | 4,500 | 4,405 | 8,811 |
| July 18, 2025 | 4,405 | 4,435 | 4,435 | 4,475 | 4,400 | 5,906 |
| July 17, 2025 | 4,505 | 4,405 | 4,405 | 4,505 | 4,340 | 38,510 |
| July 16, 2025 | 4,550 | 4,505 | 4,505 | 4,550 | 4,465 | 12,869 |
| July 15, 2025 | 4,585 | 4,550 | 4,550 | 4,585 | 4,515 | 13,093 |
| July 14, 2025 | 4,510 | 4,570 | 4,570 | 4,590 | 4,475 | 19,689 |
| July 11, 2025 | 4,530 | 4,515 | 4,515 | 4,555 | 4,465 | 8,903 |
| July 10, 2025 | 4,455 | 4,520 | 4,520 | 4,525 | 4,450 | 22,553 |
| July 09, 2025 | 4,500 | 4,455 | 4,455 | 4,500 | 4,370 | 15,091 |
| July 08, 2025 | 4,465 | 4,495 | 4,495 | 4,560 | 4,440 | 11,677 |
| July 07, 2025 | 4,810 | 4,440 | 4,440 | 4,810 | 4,395 | 44,142 |
| July 04, 2025 | 4,355 | 4,390 | 4,390 | 4,390 | 4,340 | 20,737 |
| July 03, 2025 | 4,350 | 4,355 | 4,355 | 4,375 | 4,320 | 45,239 |
| July 02, 2025 | 4,475 | 4,340 | 4,340 | 4,930 | 4,315 | 803,617 |
| July 01, 2025 | 4,430 | 4,475 | 4,475 | 4,490 | 4,405 | 11,825 |
| June 30, 2025 | 4,410 | 4,430 | 4,430 | 4,440 | 4,400 | 6,241 |
| June 27, 2025 | 4,470 | 4,450 | 4,450 | 4,470 | 4,370 | 20,427 |
| June 26, 2025 | 4,570 | 4,460 | 4,460 | 4,590 | 4,460 | 5,371 |
| June 25, 2025 | 4,545 | 4,570 | 4,570 | 4,590 | 4,495 | 13,223 |
| June 24, 2025 | 4,525 | 4,545 | 4,545 | 4,610 | 4,470 | 20,769 |
| June 23, 2025 | 4,585 | 4,525 | 4,525 | 4,585 | 4,465 | 11,045 |
| June 20, 2025 | 4,620 | 4,585 | 4,585 | 4,620 | 4,555 | 12,349 |
| June 19, 2025 | 4,585 | 4,615 | 4,615 | 4,625 | 4,570 | 11,972 |
| June 18, 2025 | 4,555 | 4,585 | 4,585 | 4,630 | 4,555 | 2,974 |
| June 17, 2025 | 4,595 | 4,590 | 4,590 | 4,610 | 4,570 | 7,020 |
| June 16, 2025 | 4,535 | 4,590 | 4,590 | 4,590 | 4,500 | 19,879 |
| June 13, 2025 | 4,620 | 4,530 | 4,530 | 4,630 | 4,500 | 10,476 |
| June 12, 2025 | 4,585 | 4,620 | 4,620 | 4,685 | 4,575 | 18,120 |
| June 11, 2025 | 4,565 | 4,585 | 4,585 | 4,595 | 4,505 | 10,777 |
| June 10, 2025 | 4,495 | 4,565 | 4,565 | 4,600 | 4,495 | 10,756 |
| June 09, 2025 | 4,490 | 4,495 | 4,495 | 4,510 | 4,415 | 12,767 |
| June 05, 2025 | 4,530 | 4,490 | 4,490 | 4,530 | 4,480 | 4,675 |
| June 04, 2025 | 4,405 | 4,530 | 4,530 | 4,550 | 4,405 | 6,657 |
| June 02, 2025 | 4,430 | 4,400 | 4,400 | 4,465 | 4,400 | 5,397 |
| May 30, 2025 | 4,460 | 4,430 | 4,430 | 4,485 | 4,430 | 3,567 |
| May 29, 2025 | 4,455 | 4,460 | 4,460 | 4,485 | 4,410 | 6,186 |
| May 28, 2025 | 4,430 | 4,455 | 4,455 | 4,485 | 4,430 | 3,498 |
| May 27, 2025 | 4,455 | 4,430 | 4,430 | 4,455 | 4,360 | 6,550 |
| May 26, 2025 | 4,410 | 4,450 | 4,450 | 4,475 | 4,380 | 9,258 |
| May 23, 2025 | 4,500 | 4,410 | 4,410 | 4,515 | 4,375 | 24,590 |
| May 22, 2025 | 4,520 | 4,500 | 4,500 | 4,540 | 4,455 | 10,530 |