3,920.00
+10(+0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,875 | 3,910 | 3,910 | 3,910 | 3,870 | 218,157 |
| August 14, 2025 | 3,875 | 3,845 | 3,845 | 3,875 | 3,825 | 85,439 |
| August 13, 2025 | 3,835 | 3,850 | 3,850 | 3,880 | 3,835 | 308,447 |
| August 12, 2025 | 3,870 | 3,885 | 3,885 | 3,890 | 3,820 | 451,046 |
| August 11, 2025 | 3,870 | 3,870 | 3,870 | 3,880 | 3,860 | 140,958 |
| August 08, 2025 | 3,865 | 3,875 | 3,875 | 3,890 | 3,845 | 261,012 |
| August 07, 2025 | 3,880 | 3,865 | 3,865 | 3,900 | 3,860 | 129,768 |
| August 06, 2025 | 3,940 | 3,895 | 3,895 | 3,940 | 3,890 | 225,684 |
| August 05, 2025 | 3,895 | 3,890 | 3,890 | 3,920 | 3,870 | 279,651 |
| August 04, 2025 | 3,995 | 3,940 | 3,940 | 4,010 | 3,930 | 627,297 |
| August 01, 2025 | 3,875 | 3,995 | 3,995 | 3,995 | 3,835 | 857,691 |
| July 31, 2025 | 3,770 | 3,835 | 3,835 | 3,850 | 3,770 | 259,098 |
| July 30, 2025 | 3,870 | 3,815 | 3,815 | 3,870 | 3,800 | 362,661 |
| July 29, 2025 | 3,890 | 3,860 | 3,860 | 3,935 | 3,850 | 442,292 |
| July 28, 2025 | 3,850 | 3,880 | 3,880 | 3,920 | 3,850 | 214,102 |
| July 25, 2025 | 3,905 | 3,900 | 3,900 | 3,925 | 3,885 | 159,786 |
| July 24, 2025 | 3,905 | 3,910 | 3,910 | 3,915 | 3,840 | 258,072 |
| July 23, 2025 | 3,910 | 3,905 | 3,905 | 3,955 | 3,880 | 168,445 |
| July 22, 2025 | 3,865 | 3,920 | 3,920 | 3,935 | 3,855 | 822,618 |
| July 21, 2025 | 3,920 | 3,870 | 3,870 | 3,920 | 3,860 | 77,362 |
| July 18, 2025 | 3,915 | 3,900 | 3,900 | 3,920 | 3,870 | 82,016 |
| July 17, 2025 | 3,900 | 3,890 | 3,890 | 3,945 | 3,880 | 162,360 |
| July 16, 2025 | 3,875 | 3,900 | 3,900 | 3,915 | 3,875 | 229,039 |
| July 15, 2025 | 3,895 | 3,860 | 3,860 | 3,910 | 3,860 | 250,012 |
| July 14, 2025 | 3,945 | 3,885 | 3,885 | 3,945 | 3,880 | 154,018 |
| July 11, 2025 | 3,935 | 3,925 | 3,925 | 3,935 | 3,865 | 407,185 |
| July 10, 2025 | 3,965 | 3,925 | 3,925 | 3,980 | 3,920 | 378,206 |
| July 09, 2025 | 3,985 | 3,975 | 3,975 | 4,005 | 3,965 | 413,066 |
| July 08, 2025 | 4,070 | 3,985 | 3,985 | 4,070 | 3,975 | 354,452 |
| July 07, 2025 | 4,090 | 4,090 | 4,090 | 4,105 | 4,050 | 211,063 |
| July 04, 2025 | 3,980 | 4,070 | 4,070 | 4,070 | 3,975 | 484,043 |
| July 03, 2025 | 4,020 | 3,990 | 3,990 | 4,040 | 3,985 | 260,296 |
| July 02, 2025 | 4,030 | 4,045 | 4,045 | 4,100 | 4,005 | 495,973 |
| July 01, 2025 | 4,045 | 4,030 | 4,030 | 4,045 | 3,965 | 257,733 |
| June 30, 2025 | 4,045 | 4,040 | 4,040 | 4,060 | 4,020 | 95,554 |
| June 27, 2025 | 4,040 | 4,070 | 4,070 | 4,085 | 4,020 | 187,626 |
| June 26, 2025 | 3,995 | 4,040 | 4,040 | 4,095 | 3,995 | 442,401 |
| June 25, 2025 | 3,995 | 4,000 | 4,000 | 4,040 | 3,965 | 684,462 |
| June 24, 2025 | 4,085 | 4,025 | 4,025 | 4,105 | 4,015 | 930,288 |
| June 23, 2025 | 4,195 | 4,160 | 4,160 | 4,230 | 4,150 | 801,065 |
| June 20, 2025 | 4,195 | 4,155 | 4,155 | 4,215 | 4,150 | 396,422 |
| June 19, 2025 | 4,190 | 4,205 | 4,205 | 4,245 | 4,175 | 345,660 |
| June 18, 2025 | 4,280 | 4,210 | 4,210 | 4,280 | 4,200 | 409,694 |
| June 17, 2025 | 4,260 | 4,255 | 4,255 | 4,280 | 4,175 | 692,272 |
| June 16, 2025 | 4,355 | 4,270 | 4,270 | 4,355 | 4,255 | 632,996 |
| June 13, 2025 | 4,280 | 4,355 | 4,355 | 4,370 | 4,280 | 1M |
| June 12, 2025 | 4,315 | 4,305 | 4,305 | 4,325 | 4,275 | 488,088 |
| June 11, 2025 | 4,355 | 4,315 | 4,315 | 4,355 | 4,310 | 514,906 |
| June 10, 2025 | 4,360 | 4,375 | 4,375 | 4,405 | 4,340 | 476,175 |
| June 09, 2025 | 4,415 | 4,395 | 4,395 | 4,420 | 4,360 | 464,935 |
| June 05, 2025 | 4,535 | 4,470 | 4,470 | 4,535 | 4,420 | 746,456 |
| June 04, 2025 | 4,630 | 4,545 | 4,545 | 4,630 | 4,545 | 306,393 |
| June 02, 2025 | 4,680 | 4,680 | 4,680 | 4,700 | 4,630 | 89,687 |
| May 30, 2025 | 4,655 | 4,670 | 4,670 | 4,685 | 4,635 | 445,486 |
| May 29, 2025 | 4,695 | 4,625 | 4,625 | 4,695 | 4,625 | 731,159 |
| May 28, 2025 | 4,770 | 4,730 | 4,730 | 4,795 | 4,675 | 522,579 |
| May 27, 2025 | 4,800 | 4,785 | 4,785 | 4,820 | 4,785 | 173,319 |
| May 26, 2025 | 4,895 | 4,800 | 4,800 | 4,895 | 4,795 | 150,255 |
| May 23, 2025 | 4,850 | 4,895 | 4,895 | 4,895 | 4,850 | 78,325 |
| May 22, 2025 | 4,835 | 4,890 | 4,890 | 4,895 | 4,835 | 175,935 |