3,985.00
-60(-1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,045 | 3,985 | 3,985 | 4,115 | 3,935 | 111,655 |
| August 14, 2025 | 4,125 | 4,045 | 4,045 | 4,125 | 4,040 | 24,941 |
| August 13, 2025 | 4,075 | 4,125 | 4,125 | 4,170 | 3,980 | 91,307 |
| August 12, 2025 | 4,145 | 4,075 | 4,075 | 4,145 | 4,040 | 45,580 |
| August 11, 2025 | 4,150 | 4,090 | 4,090 | 4,170 | 4,035 | 43,428 |
| August 08, 2025 | 4,125 | 4,150 | 4,150 | 4,190 | 4,105 | 40,788 |
| August 07, 2025 | 4,175 | 4,155 | 4,155 | 4,202 | 4,140 | 21,913 |
| August 06, 2025 | 4,125 | 4,170 | 4,170 | 4,170 | 4,075 | 26,806 |
| August 05, 2025 | 4,060 | 4,125 | 4,125 | 4,165 | 4,055 | 73,239 |
| August 04, 2025 | 3,985 | 4,090 | 4,090 | 4,120 | 3,985 | 51,357 |
| August 01, 2025 | 4,285 | 4,005 | 4,005 | 4,285 | 4,000 | 174,291 |
| July 31, 2025 | 4,260 | 4,285 | 4,285 | 4,310 | 4,230 | 56,268 |
| July 30, 2025 | 4,280 | 4,250 | 4,250 | 4,285 | 4,220 | 38,876 |
| July 29, 2025 | 4,320 | 4,255 | 4,255 | 4,320 | 4,200 | 53,578 |
| July 28, 2025 | 4,275 | 4,265 | 4,265 | 4,360 | 4,225 | 104,620 |
| July 25, 2025 | 4,460 | 4,325 | 4,325 | 4,460 | 4,305 | 138,021 |
| July 24, 2025 | 4,505 | 4,370 | 4,370 | 4,535 | 4,360 | 111,711 |
| July 23, 2025 | 4,490 | 4,500 | 4,500 | 4,545 | 4,410 | 67,493 |
| July 22, 2025 | 4,505 | 4,490 | 4,490 | 4,570 | 4,460 | 112,604 |
| July 21, 2025 | 4,645 | 4,505 | 4,505 | 4,645 | 4,455 | 133,233 |
| July 18, 2025 | 4,635 | 4,645 | 4,645 | 4,660 | 4,585 | 90,303 |
| July 17, 2025 | 4,650 | 4,640 | 4,640 | 4,690 | 4,585 | 95,778 |
| July 16, 2025 | 4,740 | 4,650 | 4,650 | 4,740 | 4,600 | 135,155 |
| July 15, 2025 | 4,810 | 4,725 | 4,725 | 4,810 | 4,690 | 123,200 |
| July 14, 2025 | 4,780 | 4,760 | 4,760 | 4,810 | 4,700 | 113,798 |
| July 11, 2025 | 4,840 | 4,775 | 4,775 | 4,925 | 4,755 | 253,697 |
| July 10, 2025 | 4,920 | 4,830 | 4,830 | 4,955 | 4,805 | 267,283 |
| July 09, 2025 | 4,885 | 4,915 | 4,915 | 4,925 | 4,795 | 213,558 |
| July 08, 2025 | 4,620 | 4,900 | 4,900 | 4,990 | 4,615 | 865,631 |
| July 07, 2025 | 4,720 | 4,625 | 4,625 | 4,865 | 4,600 | 464,863 |
| July 04, 2025 | 4,970 | 4,720 | 4,720 | 5,220 | 4,720 | 1.17M |
| July 03, 2025 | 5,010 | 5,000 | 5,000 | 5,290 | 4,935 | 3.57M |
| July 02, 2025 | 4,630 | 4,950 | 4,950 | 5,620 | 4,570 | 17.02M |
| July 01, 2025 | 4,210 | 4,630 | 4,630 | 5,340 | 4,175 | 6.29M |
| June 30, 2025 | 4,140 | 4,170 | 4,170 | 4,170 | 4,095 | 50,700 |
| June 27, 2025 | 4,210 | 4,140 | 4,140 | 4,220 | 4,115 | 64,497 |
| June 26, 2025 | 4,275 | 4,210 | 4,210 | 4,275 | 4,150 | 70,325 |
| June 25, 2025 | 4,375 | 4,275 | 4,275 | 4,375 | 4,215 | 73,358 |
| June 24, 2025 | 4,410 | 4,295 | 4,295 | 4,450 | 4,250 | 104,852 |
| June 23, 2025 | 4,350 | 4,330 | 4,330 | 4,350 | 4,250 | 108,518 |
| June 20, 2025 | 4,440 | 4,375 | 4,375 | 4,515 | 4,375 | 96,174 |
| June 19, 2025 | 4,550 | 4,440 | 4,440 | 4,550 | 4,350 | 152,367 |
| June 18, 2025 | 4,365 | 4,500 | 4,500 | 4,510 | 4,330 | 153,285 |
| June 17, 2025 | 4,165 | 4,420 | 4,420 | 4,710 | 4,165 | 1.04M |
| June 16, 2025 | 4,090 | 4,100 | 4,100 | 4,195 | 4,025 | 85,111 |
| June 13, 2025 | 4,145 | 4,090 | 4,090 | 4,195 | 4,070 | 63,396 |
| June 12, 2025 | 4,130 | 4,135 | 4,135 | 4,235 | 4,115 | 159,475 |
| June 11, 2025 | 4,150 | 4,130 | 4,130 | 4,150 | 4,055 | 79,350 |
| June 10, 2025 | 4,160 | 4,120 | 4,120 | 4,160 | 4,030 | 124,613 |
| June 09, 2025 | 4,000 | 4,040 | 4,040 | 4,130 | 4,000 | 134,731 |
| June 05, 2025 | 4,025 | 4,040 | 4,040 | 4,150 | 3,900 | 252,567 |
| June 04, 2025 | 3,950 | 4,025 | 4,025 | 4,130 | 3,915 | 276,729 |
| June 02, 2025 | 3,930 | 3,885 | 3,885 | 3,930 | 3,815 | 44,708 |
| May 30, 2025 | 3,845 | 3,850 | 3,850 | 3,955 | 3,795 | 94,489 |
| May 29, 2025 | 3,670 | 3,820 | 3,820 | 3,835 | 3,655 | 105,477 |
| May 28, 2025 | 3,570 | 3,670 | 3,670 | 3,700 | 3,570 | 69,775 |
| May 27, 2025 | 3,620 | 3,590 | 3,590 | 3,630 | 3,530 | 113,547 |
| May 26, 2025 | 3,590 | 3,590 | 3,590 | 3,640 | 3,535 | 64,866 |
| May 23, 2025 | 3,760 | 3,590 | 3,590 | 3,765 | 3,590 | 123,796 |
| May 22, 2025 | 3,870 | 3,730 | 3,730 | 3,870 | 3,710 | 134,089 |