4,065.00
-40(-0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,075 | 4,105 | 4,105 | 4,115 | 4,065 | 598,217 |
| August 14, 2025 | 4,060 | 4,120 | 4,120 | 4,130 | 4,052 | 1.02M |
| August 13, 2025 | 4,180 | 4,060 | 4,060 | 4,195 | 4,025 | 857,421 |
| August 12, 2025 | 4,195 | 4,165 | 4,165 | 4,260 | 4,155 | 563,728 |
| August 11, 2025 | 4,250 | 4,195 | 4,195 | 4,290 | 4,150 | 736,804 |
| August 08, 2025 | 4,305 | 4,255 | 4,255 | 4,310 | 4,240 | 326,512 |
| August 07, 2025 | 4,320 | 4,285 | 4,285 | 4,320 | 4,255 | 548,576 |
| August 06, 2025 | 4,185 | 4,320 | 4,320 | 4,345 | 4,175 | 1.12M |
| August 05, 2025 | 4,115 | 4,195 | 4,195 | 4,200 | 4,115 | 577,828 |
| August 04, 2025 | 4,020 | 4,100 | 4,100 | 4,115 | 4,005 | 539,798 |
| August 01, 2025 | 4,200 | 4,065 | 4,065 | 4,200 | 4,035 | 1.24M |
| July 31, 2025 | 4,190 | 4,220 | 4,220 | 4,240 | 4,160 | 8.1M |
| July 30, 2025 | 4,210 | 4,180 | 4,180 | 4,210 | 4,135 | 2.49M |
| July 29, 2025 | 4,090 | 4,200 | 4,200 | 4,200 | 4,030 | 775,724 |
| July 28, 2025 | 4,110 | 4,105 | 4,105 | 4,135 | 4,080 | 260,679 |
| July 25, 2025 | 4,120 | 4,120 | 4,120 | 4,140 | 4,070 | 937,325 |
| July 24, 2025 | 4,135 | 4,160 | 4,160 | 4,220 | 4,130 | 2.82M |
| July 23, 2025 | 4,155 | 4,135 | 4,135 | 4,195 | 4,090 | 460,385 |
| July 22, 2025 | 4,195 | 4,150 | 4,150 | 4,240 | 4,120 | 820,471 |
| July 21, 2025 | 4,255 | 4,245 | 4,245 | 4,270 | 4,180 | 450,105 |
| July 18, 2025 | 4,245 | 4,255 | 4,255 | 4,280 | 4,175 | 658,436 |
| July 17, 2025 | 4,255 | 4,235 | 4,235 | 4,285 | 4,190 | 243,872 |
| July 16, 2025 | 4,305 | 4,245 | 4,245 | 4,310 | 4,235 | 403,290 |
| July 15, 2025 | 4,310 | 4,305 | 4,305 | 4,380 | 4,275 | 664,308 |
| July 14, 2025 | 4,245 | 4,265 | 4,265 | 4,270 | 4,220 | 795,561 |
| July 11, 2025 | 4,340 | 4,265 | 4,265 | 4,370 | 4,260 | 713,266 |
| July 10, 2025 | 4,320 | 4,285 | 4,285 | 4,340 | 4,270 | 1.54M |
| July 09, 2025 | 4,260 | 4,305 | 4,305 | 4,335 | 4,240 | 816,927 |
| July 08, 2025 | 4,195 | 4,275 | 4,275 | 4,290 | 4,195 | 491,182 |
| July 07, 2025 | 4,160 | 4,185 | 4,185 | 4,210 | 4,115 | 543,708 |
| July 04, 2025 | 4,300 | 4,190 | 4,190 | 4,385 | 4,190 | 547,083 |
| July 03, 2025 | 4,310 | 4,310 | 4,310 | 4,340 | 4,260 | 645,558 |
| July 02, 2025 | 4,380 | 4,300 | 4,300 | 4,380 | 4,175 | 1.06M |
| July 01, 2025 | 4,395 | 4,390 | 4,390 | 4,570 | 4,355 | 1.37M |
| June 30, 2025 | 4,445 | 4,380 | 4,380 | 4,475 | 4,355 | 720,884 |
| June 27, 2025 | 4,465 | 4,435 | 4,435 | 4,535 | 4,390 | 1.58M |
| June 26, 2025 | 4,505 | 4,510 | 4,510 | 4,560 | 4,325 | 1.14M |
| June 25, 2025 | 4,520 | 4,585 | 4,585 | 4,665 | 4,460 | 1.85M |
| June 24, 2025 | 4,495 | 4,445 | 4,445 | 4,530 | 4,350 | 1.18M |
| June 23, 2025 | 4,255 | 4,350 | 4,350 | 4,400 | 4,250 | 1.15M |
| June 20, 2025 | 4,485 | 4,370 | 4,370 | 4,485 | 4,315 | 1.17M |
| June 19, 2025 | 4,440 | 4,470 | 4,470 | 4,470 | 4,330 | 3.25M |
| June 18, 2025 | 4,375 | 4,435 | 4,435 | 4,465 | 4,355 | 1.17M |
| June 17, 2025 | 4,630 | 4,465 | 4,465 | 4,630 | 4,365 | 1.44M |
| June 16, 2025 | 4,355 | 4,535 | 4,535 | 4,535 | 4,330 | 2.7M |
| June 13, 2025 | 4,415 | 4,355 | 4,355 | 4,415 | 4,235 | 771,282 |
| June 12, 2025 | 4,335 | 4,415 | 4,415 | 4,485 | 4,335 | 1.32M |
| June 11, 2025 | 4,240 | 4,275 | 4,275 | 4,275 | 4,160 | 1.23M |
| June 10, 2025 | 4,110 | 4,245 | 4,245 | 4,290 | 4,110 | 1.57M |
| June 09, 2025 | 4,120 | 4,070 | 4,070 | 4,215 | 4,065 | 1.2M |
| June 05, 2025 | 4,095 | 4,065 | 4,065 | 4,115 | 3,970 | 1.34M |
| June 04, 2025 | 3,920 | 4,015 | 4,015 | 4,025 | 3,875 | 1.86M |
| June 02, 2025 | 3,805 | 3,895 | 3,895 | 3,915 | 3,800 | 627,872 |
| May 30, 2025 | 3,950 | 3,865 | 3,865 | 3,950 | 3,805 | 859,838 |
| May 29, 2025 | 3,765 | 3,970 | 3,970 | 3,970 | 3,765 | 1.33M |
| May 28, 2025 | 3,875 | 3,780 | 3,780 | 3,915 | 3,780 | 1.74M |
| May 27, 2025 | 3,715 | 3,810 | 3,810 | 3,810 | 3,705 | 913,216 |
| May 26, 2025 | 3,700 | 3,715 | 3,715 | 3,740 | 3,635 | 741,460 |
| May 23, 2025 | 3,485 | 3,630 | 3,630 | 3,660 | 3,485 | 1.13M |
| May 22, 2025 | 3,450 | 3,445 | 3,445 | 3,495 | 3,425 | 360,721 |