4,595.00
-205(-4.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,775 | 4,595 | 4,595 | 4,775 | 4,590 | 217,080 |
| August 14, 2025 | 4,895 | 4,800 | 4,800 | 4,900 | 4,780 | 219,039 |
| August 13, 2025 | 4,770 | 4,895 | 4,895 | 5,240 | 4,715 | 1.82M |
| August 12, 2025 | 4,815 | 4,740 | 4,740 | 4,845 | 4,735 | 192,861 |
| August 11, 2025 | 4,805 | 4,780 | 4,780 | 4,855 | 4,745 | 173,116 |
| August 08, 2025 | 4,715 | 4,735 | 4,735 | 4,835 | 4,715 | 171,570 |
| August 07, 2025 | 4,685 | 4,715 | 4,715 | 4,750 | 4,630 | 91,159 |
| August 06, 2025 | 4,675 | 4,670 | 4,670 | 4,685 | 4,605 | 142,574 |
| August 05, 2025 | 4,685 | 4,675 | 4,675 | 4,815 | 4,660 | 196,813 |
| August 04, 2025 | 4,620 | 4,685 | 4,685 | 4,740 | 4,600 | 157,024 |
| August 01, 2025 | 4,850 | 4,615 | 4,615 | 4,900 | 4,590 | 333,706 |
| July 31, 2025 | 4,890 | 4,925 | 4,925 | 5,010 | 4,845 | 293,556 |
| July 30, 2025 | 4,900 | 4,890 | 4,890 | 5,070 | 4,815 | 544,087 |
| July 29, 2025 | 4,750 | 4,755 | 4,755 | 4,830 | 4,690 | 230,717 |
| July 28, 2025 | 4,925 | 4,795 | 4,795 | 4,985 | 4,770 | 290,004 |
| July 25, 2025 | 4,830 | 4,880 | 4,880 | 5,030 | 4,790 | 463,646 |
| July 24, 2025 | 5,040 | 4,970 | 4,970 | 5,450 | 4,920 | 3.19M |
| July 23, 2025 | 5,150 | 5,040 | 5,040 | 5,170 | 4,965 | 474,598 |
| July 22, 2025 | 5,220 | 5,120 | 5,120 | 5,360 | 5,110 | 715,733 |
| July 21, 2025 | 5,660 | 5,270 | 5,270 | 5,680 | 5,270 | 1.59M |
| July 18, 2025 | 5,540 | 5,310 | 5,310 | 5,810 | 5,200 | 5.5M |
| July 17, 2025 | 5,860 | 5,520 | 5,520 | 6,170 | 5,410 | 15.05M |
| July 16, 2025 | 4,345 | 5,360 | 5,360 | 5,360 | 4,230 | 6.3M |
| July 15, 2025 | 4,160 | 4,130 | 4,130 | 4,195 | 4,130 | 59,240 |
| July 14, 2025 | 4,230 | 4,180 | 4,180 | 4,230 | 4,155 | 35,139 |
| July 11, 2025 | 4,155 | 4,195 | 4,195 | 4,255 | 4,155 | 37,324 |
| July 10, 2025 | 4,120 | 4,150 | 4,150 | 4,190 | 4,120 | 32,445 |
| July 09, 2025 | 4,110 | 4,140 | 4,140 | 4,190 | 4,090 | 33,749 |
| July 08, 2025 | 4,125 | 4,140 | 4,140 | 4,155 | 4,060 | 36,744 |
| July 07, 2025 | 4,160 | 4,125 | 4,125 | 4,200 | 4,120 | 32,260 |
| July 04, 2025 | 4,215 | 4,165 | 4,165 | 4,250 | 4,165 | 51,370 |
| July 03, 2025 | 4,135 | 4,215 | 4,215 | 4,225 | 4,120 | 81,200 |
| July 02, 2025 | 4,145 | 4,135 | 4,135 | 4,145 | 4,050 | 64,396 |
| July 01, 2025 | 4,060 | 4,125 | 4,125 | 4,170 | 4,060 | 52,205 |
| June 30, 2025 | 4,105 | 4,080 | 4,080 | 4,215 | 4,065 | 70,357 |
| June 27, 2025 | 4,165 | 4,105 | 4,105 | 4,225 | 4,070 | 87,873 |
| June 26, 2025 | 4,300 | 4,160 | 4,160 | 4,305 | 4,135 | 116,795 |
| June 25, 2025 | 4,270 | 4,300 | 4,300 | 4,300 | 4,215 | 96,077 |
| June 24, 2025 | 4,155 | 4,255 | 4,255 | 4,285 | 4,145 | 113,414 |
| June 23, 2025 | 4,225 | 4,120 | 4,120 | 4,270 | 4,120 | 52,190 |
| June 20, 2025 | 4,215 | 4,260 | 4,260 | 4,295 | 4,180 | 45,971 |
| June 19, 2025 | 4,230 | 4,225 | 4,225 | 4,280 | 4,175 | 27,651 |
| June 18, 2025 | 4,205 | 4,230 | 4,230 | 4,260 | 4,165 | 67,541 |
| June 17, 2025 | 4,290 | 4,205 | 4,205 | 4,305 | 4,140 | 105,659 |
| June 16, 2025 | 4,260 | 4,250 | 4,250 | 4,345 | 4,150 | 61,221 |
| June 13, 2025 | 4,395 | 4,255 | 4,255 | 4,395 | 4,230 | 84,928 |
| June 12, 2025 | 4,375 | 4,400 | 4,400 | 4,495 | 4,365 | 74,478 |
| June 11, 2025 | 4,415 | 4,420 | 4,420 | 4,460 | 4,380 | 54,708 |
| June 10, 2025 | 4,260 | 4,410 | 4,410 | 4,420 | 4,225 | 154,122 |
| June 09, 2025 | 4,190 | 4,255 | 4,255 | 4,275 | 4,190 | 26,668 |
| June 05, 2025 | 4,100 | 4,225 | 4,225 | 4,275 | 4,100 | 84,190 |
| June 04, 2025 | 4,055 | 4,125 | 4,125 | 4,140 | 4,050 | 70,394 |
| June 02, 2025 | 4,130 | 4,055 | 4,055 | 4,130 | 3,995 | 61,915 |
| May 30, 2025 | 4,065 | 4,090 | 4,090 | 4,130 | 4,055 | 20,882 |
| May 29, 2025 | 4,060 | 4,095 | 4,095 | 4,100 | 4,025 | 47,087 |
| May 28, 2025 | 3,980 | 4,045 | 4,045 | 4,060 | 3,980 | 69,392 |
| May 27, 2025 | 4,015 | 3,975 | 3,975 | 4,015 | 3,955 | 18,296 |
| May 26, 2025 | 3,975 | 4,015 | 4,015 | 4,050 | 3,940 | 52,541 |
| May 23, 2025 | 4,030 | 3,980 | 3,980 | 4,040 | 3,965 | 46,844 |
| May 22, 2025 | 4,080 | 4,030 | 4,030 | 4,085 | 3,970 | 45,193 |