4,165.00
-5(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,180 | 4,165 | 4,165 | 4,200 | 4,130 | 45,010 |
| August 14, 2025 | 4,150 | 4,170 | 4,170 | 4,195 | 4,135 | 42,105 |
| August 13, 2025 | 4,200 | 4,145 | 4,145 | 4,230 | 4,125 | 81,181 |
| August 12, 2025 | 4,200 | 4,220 | 4,220 | 4,280 | 4,160 | 50,451 |
| August 11, 2025 | 4,275 | 4,200 | 4,200 | 4,300 | 4,200 | 53,433 |
| August 08, 2025 | 4,270 | 4,275 | 4,275 | 4,310 | 4,245 | 26,269 |
| August 07, 2025 | 4,245 | 4,300 | 4,300 | 4,385 | 4,190 | 52,587 |
| August 06, 2025 | 4,225 | 4,210 | 4,210 | 4,250 | 4,165 | 105,099 |
| August 05, 2025 | 4,245 | 4,250 | 4,250 | 4,300 | 4,200 | 43,923 |
| August 04, 2025 | 4,160 | 4,235 | 4,235 | 4,260 | 4,160 | 27,215 |
| August 01, 2025 | 4,360 | 4,160 | 4,160 | 4,360 | 4,160 | 110,711 |
| July 31, 2025 | 4,310 | 4,360 | 4,360 | 4,385 | 4,290 | 97,544 |
| July 30, 2025 | 4,255 | 4,300 | 4,300 | 4,315 | 4,225 | 38,415 |
| July 29, 2025 | 4,200 | 4,250 | 4,250 | 4,270 | 4,180 | 54,724 |
| July 28, 2025 | 4,300 | 4,220 | 4,220 | 4,300 | 4,205 | 56,621 |
| July 25, 2025 | 4,300 | 4,300 | 4,300 | 4,370 | 4,275 | 42,871 |
| July 24, 2025 | 4,340 | 4,300 | 4,300 | 4,375 | 4,280 | 100,393 |
| July 23, 2025 | 4,370 | 4,360 | 4,360 | 4,415 | 4,320 | 72,346 |
| July 22, 2025 | 4,440 | 4,395 | 4,395 | 4,485 | 4,350 | 60,641 |
| July 21, 2025 | 4,475 | 4,455 | 4,455 | 4,485 | 4,420 | 44,145 |
| July 18, 2025 | 4,500 | 4,465 | 4,465 | 4,530 | 4,400 | 123,622 |
| July 17, 2025 | 4,500 | 4,500 | 4,500 | 4,510 | 4,385 | 68,232 |
| July 16, 2025 | 4,500 | 4,465 | 4,465 | 4,530 | 4,450 | 122,323 |
| July 15, 2025 | 4,570 | 4,530 | 4,530 | 4,570 | 4,485 | 138,394 |
| July 14, 2025 | 4,540 | 4,580 | 4,580 | 4,615 | 4,530 | 203,585 |
| July 11, 2025 | 4,390 | 4,530 | 4,530 | 4,600 | 4,375 | 375,718 |
| July 10, 2025 | 4,370 | 4,365 | 4,365 | 4,460 | 4,345 | 89,445 |
| July 09, 2025 | 4,345 | 4,380 | 4,380 | 4,385 | 4,325 | 74,630 |
| July 08, 2025 | 4,335 | 4,345 | 4,345 | 4,375 | 4,280 | 71,916 |
| July 07, 2025 | 4,390 | 4,335 | 4,335 | 4,400 | 4,280 | 106,407 |
| July 04, 2025 | 4,490 | 4,390 | 4,390 | 4,510 | 4,345 | 143,225 |
| July 03, 2025 | 4,565 | 4,490 | 4,490 | 4,575 | 4,450 | 147,806 |
| July 02, 2025 | 4,500 | 4,525 | 4,525 | 4,545 | 4,440 | 175,033 |
| July 01, 2025 | 4,400 | 4,500 | 4,500 | 4,560 | 4,380 | 334,302 |
| June 30, 2025 | 4,400 | 4,380 | 4,380 | 4,600 | 4,350 | 504,659 |
| June 27, 2025 | 4,320 | 4,280 | 4,280 | 4,360 | 4,245 | 49,950 |
| June 26, 2025 | 4,340 | 4,320 | 4,220 | 4,340 | 4,255 | 119,606 |
| June 25, 2025 | 4,320 | 4,350 | 4,249.31 | 4,390 | 4,280 | 62,979 |
| June 24, 2025 | 4,270 | 4,350 | 4,249.31 | 4,390 | 4,270 | 93,750 |
| June 23, 2025 | 4,310 | 4,270 | 4,171.16 | 4,315 | 4,255 | 123,910 |
| June 20, 2025 | 4,350 | 4,355 | 4,355 | 4,400 | 4,315 | 36,390 |
| June 19, 2025 | 4,390 | 4,360 | 4,360 | 4,400 | 4,300 | 34,008 |
| June 18, 2025 | 4,275 | 4,375 | 4,375 | 4,400 | 4,250 | 71,085 |
| June 17, 2025 | 4,355 | 4,320 | 4,320 | 4,395 | 4,280 | 198,045 |
| June 16, 2025 | 4,310 | 4,370 | 4,370 | 4,390 | 4,280 | 66,693 |
| June 13, 2025 | 4,385 | 4,310 | 4,310 | 4,415 | 4,280 | 196,251 |
| June 12, 2025 | 4,400 | 4,380 | 4,380 | 4,430 | 4,350 | 129,601 |
| June 11, 2025 | 4,385 | 4,375 | 4,375 | 4,480 | 4,325 | 445,830 |
| June 10, 2025 | 4,310 | 4,315 | 4,315 | 4,320 | 4,230 | 143,397 |
| June 09, 2025 | 4,170 | 4,280 | 4,280 | 4,300 | 4,170 | 133,733 |
| June 05, 2025 | 4,135 | 4,165 | 4,165 | 4,195 | 4,130 | 85,013 |
| June 04, 2025 | 4,050 | 4,130 | 4,130 | 4,180 | 4,050 | 69,378 |
| June 02, 2025 | 4,000 | 4,050 | 4,050 | 4,090 | 4,000 | 45,418 |
| May 30, 2025 | 4,105 | 4,065 | 4,065 | 4,105 | 4,060 | 41,244 |
| May 29, 2025 | 4,050 | 4,105 | 4,105 | 4,120 | 4,050 | 97,071 |
| May 28, 2025 | 3,995 | 4,045 | 4,045 | 4,060 | 3,995 | 80,077 |
| May 27, 2025 | 4,020 | 3,995 | 3,995 | 4,040 | 3,990 | 20,394 |
| May 26, 2025 | 4,030 | 4,020 | 4,020 | 4,055 | 3,985 | 48,918 |
| May 23, 2025 | 4,010 | 4,005 | 4,005 | 4,025 | 3,950 | 100,297 |
| May 22, 2025 | 3,900 | 3,985 | 3,985 | 3,990 | 3,865 | 95,983 |