3,365.00
-55(-1.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,425 | 3,365 | 3,365 | 3,455 | 3,330 | 126,824 |
| August 14, 2025 | 3,390 | 3,420 | 3,420 | 3,470 | 3,390 | 56,211 |
| August 13, 2025 | 3,480 | 3,435 | 3,435 | 3,480 | 3,410 | 38,864 |
| August 12, 2025 | 3,525 | 3,420 | 3,420 | 3,525 | 3,415 | 31,471 |
| August 11, 2025 | 3,475 | 3,440 | 3,440 | 3,475 | 3,415 | 58,473 |
| August 08, 2025 | 3,485 | 3,475 | 3,475 | 3,530 | 3,470 | 39,696 |
| August 07, 2025 | 3,545 | 3,475 | 3,475 | 3,545 | 3,460 | 82,238 |
| August 06, 2025 | 3,500 | 3,500 | 3,500 | 3,535 | 3,470 | 58,909 |
| August 05, 2025 | 3,490 | 3,525 | 3,525 | 3,580 | 3,490 | 36,732 |
| August 04, 2025 | 3,400 | 3,495 | 3,495 | 3,505 | 3,375 | 51,778 |
| August 01, 2025 | 3,490 | 3,400 | 3,400 | 3,520 | 3,370 | 102,482 |
| July 31, 2025 | 3,595 | 3,525 | 3,525 | 3,595 | 3,520 | 83,784 |
| July 30, 2025 | 3,560 | 3,565 | 3,565 | 3,600 | 3,555 | 28,271 |
| July 29, 2025 | 3,595 | 3,560 | 3,560 | 3,610 | 3,535 | 58,667 |
| July 28, 2025 | 3,715 | 3,595 | 3,595 | 3,720 | 3,580 | 61,964 |
| July 25, 2025 | 3,715 | 3,705 | 3,705 | 3,750 | 3,665 | 78,872 |
| July 24, 2025 | 3,680 | 3,685 | 3,685 | 3,730 | 3,610 | 89,172 |
| July 23, 2025 | 3,690 | 3,675 | 3,675 | 3,725 | 3,650 | 95,266 |
| July 22, 2025 | 3,740 | 3,685 | 3,685 | 3,770 | 3,670 | 116,068 |
| July 21, 2025 | 3,700 | 3,735 | 3,735 | 3,745 | 3,660 | 91,691 |
| July 18, 2025 | 3,795 | 3,695 | 3,695 | 3,795 | 3,675 | 108,327 |
| July 17, 2025 | 3,750 | 3,765 | 3,765 | 3,815 | 3,730 | 108,711 |
| July 16, 2025 | 3,740 | 3,735 | 3,735 | 3,770 | 3,670 | 80,642 |
| July 15, 2025 | 3,710 | 3,735 | 3,735 | 3,815 | 3,710 | 108,795 |
| July 14, 2025 | 3,740 | 3,710 | 3,710 | 3,740 | 3,670 | 127,677 |
| July 11, 2025 | 3,800 | 3,740 | 3,740 | 3,805 | 3,705 | 75,008 |
| July 10, 2025 | 3,680 | 3,790 | 3,790 | 3,820 | 3,675 | 194,285 |
| July 09, 2025 | 3,525 | 3,670 | 3,670 | 3,690 | 3,525 | 91,086 |
| July 08, 2025 | 3,525 | 3,550 | 3,550 | 3,575 | 3,520 | 44,203 |
| July 07, 2025 | 3,505 | 3,520 | 3,520 | 3,580 | 3,480 | 64,196 |
| July 04, 2025 | 3,630 | 3,490 | 3,490 | 3,665 | 3,470 | 405,686 |
| July 03, 2025 | 3,705 | 3,655 | 3,655 | 3,705 | 3,645 | 58,470 |
| July 02, 2025 | 3,730 | 3,660 | 3,660 | 3,730 | 3,585 | 123,309 |
| July 01, 2025 | 3,535 | 3,645 | 3,645 | 3,715 | 3,535 | 141,646 |
| June 30, 2025 | 3,500 | 3,535 | 3,535 | 3,560 | 3,445 | 65,713 |
| June 27, 2025 | 3,500 | 3,455 | 3,455 | 3,550 | 3,390 | 131,238 |
| June 26, 2025 | 3,605 | 3,500 | 3,500 | 3,635 | 3,455 | 199,096 |
| June 25, 2025 | 3,760 | 3,640 | 3,640 | 3,765 | 3,630 | 139,152 |
| June 24, 2025 | 3,670 | 3,685 | 3,685 | 3,715 | 3,615 | 122,244 |
| June 23, 2025 | 3,785 | 3,665 | 3,665 | 3,810 | 3,650 | 194,102 |
| June 20, 2025 | 3,805 | 3,795 | 3,795 | 3,870 | 3,740 | 171,056 |
| June 19, 2025 | 3,815 | 3,805 | 3,805 | 3,855 | 3,735 | 198,041 |
| June 18, 2025 | 4,085 | 3,815 | 3,815 | 4,085 | 3,805 | 446,187 |
| June 17, 2025 | 4,135 | 4,085 | 4,085 | 4,137 | 3,985 | 295,145 |
| June 16, 2025 | 4,135 | 4,110 | 4,110 | 4,140 | 4,030 | 312,069 |
| June 13, 2025 | 4,110 | 4,140 | 4,140 | 4,140 | 4,010 | 370,646 |
| June 12, 2025 | 4,005 | 4,100 | 4,100 | 4,130 | 4,005 | 299,892 |
| June 11, 2025 | 4,040 | 4,050 | 4,050 | 4,105 | 3,965 | 663,221 |
| June 10, 2025 | 3,885 | 3,940 | 3,940 | 4,050 | 3,770 | 495,927 |
| June 09, 2025 | 3,760 | 3,815 | 3,815 | 3,870 | 3,755 | 421,605 |
| June 05, 2025 | 3,695 | 3,715 | 3,715 | 3,740 | 3,640 | 266,206 |
| June 04, 2025 | 3,640 | 3,695 | 3,695 | 3,705 | 3,580 | 483,383 |
| June 02, 2025 | 3,515 | 3,585 | 3,585 | 3,635 | 3,515 | 286,645 |
| May 30, 2025 | 3,600 | 3,505 | 3,505 | 4,125 | 3,490 | 4.22M |
| May 29, 2025 | 3,280 | 3,400 | 3,400 | 3,425 | 3,255 | 451,632 |
| May 28, 2025 | 3,220 | 3,265 | 3,265 | 3,790 | 3,220 | 2M |
| May 27, 2025 | 3,250 | 3,220 | 3,220 | 3,260 | 3,205 | 48,525 |
| May 26, 2025 | 3,230 | 3,240 | 3,240 | 3,245 | 3,210 | 42,195 |
| May 23, 2025 | 3,210 | 3,230 | 3,230 | 3,235 | 3,185 | 61,979 |
| May 22, 2025 | 3,125 | 3,215 | 3,215 | 3,215 | 3,125 | 184,015 |