4,760.00
+25(+0.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,735 | 4,735 | 4,735 | 4,750 | 4,705 | 5,023 |
| August 14, 2025 | 4,760 | 4,745 | 4,745 | 4,760 | 4,740 | 1,576 |
| August 13, 2025 | 4,795 | 4,780 | 4,780 | 4,800 | 4,780 | 7,495 |
| August 12, 2025 | 4,745 | 4,695 | 4,695 | 4,745 | 4,695 | 6,125 |
| August 11, 2025 | 4,715 | 4,720 | 4,720 | 4,725 | 4,715 | 1,029 |
| August 08, 2025 | 4,750 | 4,750 | 4,750 | 4,750 | 4,702 | 13,281 |
| August 07, 2025 | 4,685 | 4,655 | 4,655 | 4,685 | 4,650 | 10,772 |
| August 06, 2025 | 4,630 | 4,630 | 4,630 | 4,640 | 4,610 | 5,436 |
| August 05, 2025 | 4,590 | 4,585 | 4,585 | 4,590 | 4,550 | 5,052 |
| August 04, 2025 | 4,560 | 4,545 | 4,545 | 4,565 | 4,535 | 5,282 |
| August 01, 2025 | 4,555 | 4,585 | 4,585 | 4,595 | 4,550 | 3,190 |
| July 31, 2025 | 4,620 | 4,580 | 4,580 | 4,620 | 4,575 | 6,021 |
| July 30, 2025 | 4,610 | 4,555 | 4,555 | 4,610 | 4,555 | 5,361 |
| July 29, 2025 | 4,590 | 4,580 | 4,580 | 4,595 | 4,575 | 1,991 |
| July 28, 2025 | 4,635 | 4,640 | 4,640 | 4,660 | 4,620 | 6,169 |
| July 25, 2025 | 4,630 | 4,640 | 4,640 | 4,642 | 4,620 | 1,941 |
| July 24, 2025 | 4,635 | 4,620 | 4,620 | 4,640 | 4,600 | 1,670 |
| July 23, 2025 | 4,615 | 4,560 | 4,560 | 4,615 | 4,555 | 14,935 |
| July 22, 2025 | 4,570 | 4,600 | 4,600 | 4,600 | 4,570 | 8,481 |
| July 21, 2025 | 4,590 | 4,565 | 4,565 | 4,720 | 4,565 | 8,717 |
| July 18, 2025 | 4,685 | 4,650 | 4,650 | 4,685 | 4,625 | 2,309 |
| July 17, 2025 | 4,595 | 4,600 | 4,600 | 4,605 | 4,585 | 2,523 |
| July 16, 2025 | 4,580 | 4,590 | 4,590 | 4,595 | 4,575 | 1,995 |
| July 15, 2025 | 4,725 | 4,575 | 4,575 | 4,725 | 4,565 | 12,237 |
| July 14, 2025 | 4,660 | 4,625 | 4,625 | 4,660 | 4,610 | 2,920 |
| July 11, 2025 | 4,795 | 4,660 | 4,660 | 4,795 | 4,615 | 4,137 |
| July 10, 2025 | 4,820 | 4,655 | 4,655 | 4,820 | 4,645 | 6,566 |
| July 09, 2025 | 4,705 | 4,735 | 4,735 | 4,740 | 4,705 | 5,314 |
| July 08, 2025 | 4,730 | 4,685 | 4,685 | 4,845 | 4,680 | 11,598 |
| July 07, 2025 | 4,840 | 4,775 | 4,775 | 4,840 | 4,735 | 9,452 |
| July 04, 2025 | 4,695 | 4,760 | 4,760 | 4,815 | 4,695 | 6,561 |
| July 03, 2025 | 4,690 | 4,695 | 4,695 | 4,720 | 4,680 | 12,180 |
| July 02, 2025 | 4,595 | 4,610 | 4,610 | 4,645 | 4,575 | 15,024 |
| July 01, 2025 | 4,530 | 4,565 | 4,565 | 4,565 | 4,515 | 15,028 |
| June 30, 2025 | 4,575 | 4,530 | 4,530 | 4,590 | 4,500 | 1,817 |
| June 27, 2025 | 4,535 | 4,525 | 4,525 | 4,540 | 4,525 | 2,313 |
| June 26, 2025 | 4,470 | 4,455 | 4,455 | 4,470 | 4,450 | 5,518 |
| June 25, 2025 | 4,515 | 4,550 | 4,550 | 4,550 | 4,515 | 2,923 |
| June 24, 2025 | 4,590 | 4,510 | 4,510 | 4,590 | 4,505 | 7,863 |
| June 23, 2025 | 4,570 | 4,610 | 4,610 | 4,615 | 4,565 | 1,415 |
| June 20, 2025 | 4,615 | 4,600 | 4,600 | 4,625 | 4,590 | 1,367 |
| June 19, 2025 | 4,615 | 4,625 | 4,625 | 4,640 | 4,610 | 3,075 |
| June 18, 2025 | 4,635 | 4,620 | 4,620 | 4,640 | 4,605 | 1,889 |
| June 17, 2025 | 4,610 | 4,615 | 4,615 | 4,617 | 4,595 | 6,523 |
| June 16, 2025 | 4,610 | 4,580 | 4,580 | 4,615 | 4,565 | 1,907 |
| June 13, 2025 | 4,550 | 4,610 | 4,610 | 4,615 | 4,550 | 6,291 |
| June 12, 2025 | 4,565 | 4,535 | 4,535 | 4,585 | 4,535 | 2,482 |
| June 11, 2025 | 4,505 | 4,535 | 4,535 | 4,535 | 4,495 | 1,457 |
| June 10, 2025 | 4,450 | 4,475 | 4,475 | 4,475 | 4,420 | 4,126 |
| June 09, 2025 | 4,495 | 4,470 | 4,470 | 4,495 | 4,445 | 3,278 |
| June 05, 2025 | 4,440 | 4,400 | 4,400 | 4,440 | 4,370 | 16,312 |
| June 04, 2025 | 4,475 | 4,495 | 4,495 | 4,510 | 4,475 | 515 |
| June 02, 2025 | 4,485 | 4,460 | 4,460 | 4,485 | 4,445 | 4,261 |
| May 30, 2025 | 4,560 | 4,540 | 4,540 | 4,565 | 4,495 | 4,120 |
| May 29, 2025 | 4,590 | 4,525 | 4,525 | 4,590 | 4,525 | 3,830 |
| May 28, 2025 | 4,605 | 4,570 | 4,570 | 4,605 | 4,535 | 1,381 |
| May 27, 2025 | 4,535 | 4,535 | 4,535 | 4,545 | 4,525 | 562 |
| May 26, 2025 | 4,555 | 4,525 | 4,525 | 4,555 | 4,510 | 813 |
| May 23, 2025 | 4,555 | 4,505 | 4,505 | 4,580 | 4,505 | 3,792 |
| May 22, 2025 | 4,565 | 4,555 | 4,555 | 4,570 | 4,540 | 5,177 |