3,507.00
+7(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,465 | 3,500 | 3,500 | 3,500 | 3,460 | 18.04M |
| August 14, 2025 | 3,435 | 3,445 | 3,445 | 3,460 | 3,425 | 16.11M |
| August 13, 2025 | 3,445 | 3,445 | 3,445 | 3,480 | 3,440 | 26.44M |
| August 12, 2025 | 3,470 | 3,480 | 3,480 | 3,485 | 3,420 | 35.75M |
| August 11, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,455 | 16.05M |
| August 08, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,445 | 28.78M |
| August 07, 2025 | 3,465 | 3,460 | 3,460 | 3,495 | 3,455 | 28.56M |
| August 06, 2025 | 3,510 | 3,485 | 3,485 | 3,520 | 3,485 | 28.43M |
| August 05, 2025 | 3,490 | 3,485 | 3,485 | 3,515 | 3,462 | 38.97M |
| August 04, 2025 | 3,575 | 3,535 | 3,535 | 3,595 | 3,520 | 37.55M |
| August 01, 2025 | 3,480 | 3,580 | 3,580 | 3,580 | 3,475 | 51.13M |
| July 31, 2025 | 3,400 | 3,430 | 3,430 | 3,450 | 3,385 | 37.75M |
| July 30, 2025 | 3,450 | 3,420 | 3,420 | 3,455 | 3,400 | 40.57M |
| July 29, 2025 | 3,495 | 3,450 | 3,450 | 3,525 | 3,447 | 34.62M |
| July 28, 2025 | 3,455 | 3,475 | 3,475 | 3,515 | 3,450 | 22.34M |
| July 25, 2025 | 3,510 | 3,495 | 3,495 | 3,510 | 3,480 | 24.85M |
| July 24, 2025 | 3,480 | 3,505 | 3,505 | 3,510 | 3,435 | 37.53M |
| July 23, 2025 | 3,490 | 3,500 | 3,500 | 3,545 | 3,475 | 30.31M |
| July 22, 2025 | 3,465 | 3,510 | 3,510 | 3,530 | 3,450 | 29.29M |
| July 21, 2025 | 3,495 | 3,465 | 3,465 | 3,495 | 3,455 | 26.47M |
| July 18, 2025 | 3,480 | 3,490 | 3,490 | 3,510 | 3,465 | 24.82M |
| July 17, 2025 | 3,480 | 3,480 | 3,480 | 3,535 | 3,475 | 36.67M |
| July 16, 2025 | 3,475 | 3,490 | 3,490 | 3,505 | 3,470 | 28.89M |
| July 15, 2025 | 3,490 | 3,460 | 3,460 | 3,510 | 3,460 | 42.63M |
| July 14, 2025 | 3,515 | 3,480 | 3,480 | 3,525 | 3,475 | 49.43M |
| July 11, 2025 | 3,505 | 3,510 | 3,510 | 3,520 | 3,460 | 61.41M |
| July 10, 2025 | 3,555 | 3,515 | 3,515 | 3,570 | 3,510 | 42.39M |
| July 09, 2025 | 3,570 | 3,560 | 3,560 | 3,590 | 3,550 | 35.46M |
| July 08, 2025 | 3,630 | 3,570 | 3,570 | 3,635 | 3,565 | 54.73M |
| July 07, 2025 | 3,670 | 3,640 | 3,640 | 3,680 | 3,625 | 44.5M |
| July 04, 2025 | 3,560 | 3,640 | 3,640 | 3,645 | 3,555 | 57.63M |
| July 03, 2025 | 3,600 | 3,570 | 3,570 | 3,620 | 3,570 | 31.41M |
| July 02, 2025 | 3,625 | 3,635 | 3,635 | 3,675 | 3,610 | 39.04M |
| July 01, 2025 | 3,610 | 3,615 | 3,615 | 3,615 | 3,550 | 39.06M |
| June 30, 2025 | 3,620 | 3,620 | 3,620 | 3,640 | 3,600 | 19.73M |
| June 27, 2025 | 3,620 | 3,645 | 3,645 | 3,665 | 3,600 | 26.43M |
| June 26, 2025 | 3,595 | 3,620 | 3,620 | 3,670 | 3,580 | 39.43M |
| June 25, 2025 | 3,575 | 3,590 | 3,590 | 3,625 | 3,560 | 51.33M |
| June 24, 2025 | 3,660 | 3,605 | 3,605 | 3,665 | 3,600 | 62.03M |
| June 23, 2025 | 3,750 | 3,725 | 3,725 | 3,792 | 3,720 | 41.48M |
| June 20, 2025 | 3,755 | 3,715 | 3,715 | 3,780 | 3,715 | 39.83M |
| June 19, 2025 | 3,755 | 3,775 | 3,775 | 3,805 | 3,740 | 29.47M |
| June 18, 2025 | 3,835 | 3,780 | 3,780 | 3,850 | 3,760 | 38.66M |
| June 17, 2025 | 3,805 | 3,805 | 3,805 | 3,835 | 3,740 | 52.54M |
| June 16, 2025 | 3,870 | 3,820 | 3,820 | 3,905 | 3,815 | 37.31M |
| June 13, 2025 | 3,840 | 3,885 | 3,885 | 3,910 | 3,835 | 42.48M |
| June 12, 2025 | 3,865 | 3,850 | 3,850 | 3,865 | 3,830 | 39.64M |
| June 11, 2025 | 3,895 | 3,860 | 3,860 | 3,905 | 3,857 | 39.38M |
| June 10, 2025 | 3,915 | 3,915 | 3,915 | 3,950 | 3,890 | 34.61M |
| June 09, 2025 | 3,950 | 3,935 | 3,935 | 3,955 | 3,910 | 33.94M |
| June 05, 2025 | 4,050 | 4,000 | 4,000 | 4,050 | 3,960 | 31.66M |
| June 04, 2025 | 4,135 | 4,080 | 4,080 | 4,140 | 4,070 | 22.21M |
| June 02, 2025 | 4,205 | 4,200 | 4,200 | 4,215 | 4,150 | 20.69M |
| May 30, 2025 | 4,170 | 4,190 | 4,190 | 4,200 | 4,152 | 19.34M |
| May 29, 2025 | 4,185 | 4,150 | 4,150 | 4,205 | 4,145 | 23.78M |
| May 28, 2025 | 4,280 | 4,235 | 4,235 | 4,285 | 4,192 | 31.51M |
| May 27, 2025 | 4,315 | 4,290 | 4,290 | 4,325 | 4,285 | 12.32M |
| May 26, 2025 | 4,365 | 4,305 | 4,305 | 4,370 | 4,300 | 16.29M |
| May 23, 2025 | 4,360 | 4,370 | 4,370 | 4,380 | 4,352 | 10.77M |
| May 22, 2025 | 4,345 | 4,375 | 4,375 | 4,390 | 4,340 | 13.45M |