3,230.00
-5(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,240 | 3,235 | 3,235 | 3,240 | 3,215 | 10,510 |
| September 04, 2025 | 3,205 | 3,240 | 3,240 | 3,260 | 3,205 | 18,669 |
| September 03, 2025 | 3,250 | 3,240 | 3,240 | 3,250 | 3,210 | 14,390 |
| September 02, 2025 | 3,245 | 3,225 | 3,225 | 3,245 | 3,190 | 29,653 |
| September 01, 2025 | 3,200 | 3,220 | 3,220 | 3,220 | 3,175 | 47,444 |
| August 29, 2025 | 3,240 | 3,210 | 3,210 | 3,245 | 3,200 | 61,496 |
| August 28, 2025 | 3,205 | 3,230 | 3,230 | 3,230 | 3,185 | 21,218 |
| August 27, 2025 | 3,205 | 3,205 | 3,205 | 3,225 | 3,190 | 29,245 |
| August 26, 2025 | 3,245 | 3,205 | 3,205 | 3,245 | 3,205 | 42,286 |
| August 25, 2025 | 3,245 | 3,245 | 3,245 | 3,290 | 3,205 | 28,752 |
| August 22, 2025 | 3,260 | 3,245 | 3,245 | 3,300 | 3,225 | 41,280 |
| August 21, 2025 | 3,250 | 3,240 | 3,240 | 3,265 | 3,230 | 80,050 |
| August 20, 2025 | 3,250 | 3,265 | 3,265 | 3,275 | 3,165 | 216,472 |
| August 19, 2025 | 3,300 | 3,275 | 3,275 | 3,300 | 3,225 | 99,843 |
| August 18, 2025 | 3,340 | 3,280 | 3,280 | 3,340 | 3,270 | 42,823 |
| August 14, 2025 | 3,335 | 3,345 | 3,345 | 3,350 | 3,295 | 34,893 |
| August 13, 2025 | 3,340 | 3,340 | 3,340 | 3,340 | 3,285 | 54,640 |
| August 12, 2025 | 3,325 | 3,320 | 3,320 | 3,330 | 3,290 | 15,935 |
| August 11, 2025 | 3,300 | 3,305 | 3,305 | 3,305 | 3,260 | 27,359 |
| August 08, 2025 | 3,305 | 3,295 | 3,295 | 3,320 | 3,280 | 36,703 |
| August 07, 2025 | 3,310 | 3,295 | 3,295 | 3,350 | 3,275 | 15,840 |
| August 06, 2025 | 3,245 | 3,295 | 3,295 | 3,305 | 3,245 | 35,833 |
| August 05, 2025 | 3,290 | 3,270 | 3,270 | 3,290 | 3,255 | 27,219 |
| August 04, 2025 | 3,250 | 3,265 | 3,265 | 3,280 | 3,205 | 39,147 |
| August 01, 2025 | 3,280 | 3,230 | 3,230 | 3,280 | 3,195 | 99,587 |
| July 31, 2025 | 3,275 | 3,280 | 3,280 | 3,290 | 3,245 | 32,198 |
| July 30, 2025 | 3,275 | 3,275 | 3,275 | 3,300 | 3,255 | 38,407 |
| July 29, 2025 | 3,250 | 3,275 | 3,275 | 3,350 | 3,190 | 66,326 |
| July 28, 2025 | 3,385 | 3,250 | 3,250 | 3,385 | 3,220 | 107,247 |
| July 25, 2025 | 3,325 | 3,340 | 3,340 | 3,350 | 3,280 | 62,249 |
| July 24, 2025 | 3,360 | 3,350 | 3,350 | 3,395 | 3,290 | 101,424 |
| July 23, 2025 | 3,450 | 3,380 | 3,380 | 3,450 | 3,340 | 136,144 |
| July 22, 2025 | 3,455 | 3,415 | 3,415 | 3,485 | 3,370 | 156,952 |
| July 21, 2025 | 3,480 | 3,430 | 3,430 | 3,480 | 3,400 | 93,245 |
| July 18, 2025 | 3,475 | 3,480 | 3,480 | 3,550 | 3,455 | 97,145 |
| July 17, 2025 | 3,485 | 3,520 | 3,520 | 3,530 | 3,400 | 184,506 |
| July 16, 2025 | 3,495 | 3,470 | 3,470 | 3,495 | 3,440 | 58,605 |
| July 15, 2025 | 3,560 | 3,490 | 3,490 | 3,560 | 3,440 | 149,396 |
| July 14, 2025 | 3,520 | 3,545 | 3,545 | 3,580 | 3,495 | 158,862 |
| July 11, 2025 | 3,535 | 3,510 | 3,510 | 3,630 | 3,490 | 328,992 |
| July 10, 2025 | 3,420 | 3,465 | 3,465 | 3,545 | 3,385 | 250,626 |
| July 09, 2025 | 3,350 | 3,415 | 3,415 | 3,415 | 3,335 | 135,936 |
| July 08, 2025 | 3,335 | 3,350 | 3,350 | 3,360 | 3,270 | 81,918 |
| July 07, 2025 | 3,310 | 3,330 | 3,330 | 3,375 | 3,270 | 95,507 |
| July 04, 2025 | 3,425 | 3,280 | 3,280 | 3,425 | 3,280 | 163,446 |
| July 03, 2025 | 3,305 | 3,425 | 3,425 | 3,635 | 3,305 | 1.02M |
| July 02, 2025 | 3,265 | 3,270 | 3,270 | 3,270 | 3,220 | 53,658 |
| July 01, 2025 | 3,180 | 3,250 | 3,250 | 3,285 | 3,180 | 120,144 |
| June 30, 2025 | 3,235 | 3,180 | 3,180 | 3,235 | 3,180 | 58,384 |
| June 27, 2025 | 3,235 | 3,235 | 3,235 | 3,270 | 3,205 | 40,594 |
| June 26, 2025 | 3,300 | 3,265 | 3,215 | 3,300 | 3,195 | 177,645 |
| June 25, 2025 | 3,300 | 3,290 | 3,239.62 | 3,300 | 3,270 | 57,965 |
| June 24, 2025 | 3,300 | 3,300 | 3,249.46 | 3,320 | 3,255 | 78,356 |
| June 23, 2025 | 3,270 | 3,270 | 3,219.92 | 3,285 | 3,250 | 52,000 |
| June 20, 2025 | 3,310 | 3,300 | 3,300 | 3,310 | 3,270 | 28,480 |
| June 19, 2025 | 3,305 | 3,295 | 3,295 | 3,305 | 3,270 | 30,381 |
| June 18, 2025 | 3,315 | 3,305 | 3,305 | 3,320 | 3,270 | 59,343 |
| June 17, 2025 | 3,310 | 3,320 | 3,320 | 3,350 | 3,265 | 63,000 |
| June 16, 2025 | 3,240 | 3,305 | 3,305 | 3,310 | 3,230 | 83,116 |
| June 13, 2025 | 3,325 | 3,255 | 3,255 | 3,325 | 3,230 | 220,516 |