3,460.00
-75(-2.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,500 | 3,460 | 3,460 | 3,520 | 3,445 | 50,638 |
| August 14, 2025 | 3,520 | 3,535 | 3,535 | 3,580 | 3,510 | 38,613 |
| August 13, 2025 | 3,500 | 3,500 | 3,500 | 3,510 | 3,470 | 12,141 |
| August 12, 2025 | 3,520 | 3,495 | 3,495 | 3,525 | 3,480 | 14,850 |
| August 11, 2025 | 3,510 | 3,520 | 3,520 | 3,525 | 3,490 | 17,640 |
| August 08, 2025 | 3,545 | 3,510 | 3,510 | 3,555 | 3,510 | 6,035 |
| August 07, 2025 | 3,540 | 3,545 | 3,545 | 3,565 | 3,505 | 25,977 |
| August 06, 2025 | 3,520 | 3,540 | 3,540 | 3,555 | 3,510 | 11,466 |
| August 05, 2025 | 3,500 | 3,520 | 3,520 | 3,560 | 3,480 | 19,197 |
| August 04, 2025 | 3,445 | 3,490 | 3,490 | 3,510 | 3,440 | 19,619 |
| August 01, 2025 | 3,585 | 3,445 | 3,445 | 3,585 | 3,430 | 53,018 |
| July 31, 2025 | 3,550 | 3,560 | 3,560 | 3,595 | 3,540 | 39,348 |
| July 30, 2025 | 3,520 | 3,530 | 3,530 | 3,565 | 3,510 | 15,322 |
| July 29, 2025 | 3,550 | 3,520 | 3,520 | 3,550 | 3,480 | 50,009 |
| July 28, 2025 | 3,580 | 3,545 | 3,545 | 3,585 | 3,520 | 32,221 |
| July 25, 2025 | 3,615 | 3,580 | 3,580 | 3,620 | 3,555 | 24,113 |
| July 24, 2025 | 3,650 | 3,615 | 3,615 | 3,680 | 3,605 | 16,707 |
| July 23, 2025 | 3,635 | 3,650 | 3,650 | 3,700 | 3,620 | 35,186 |
| July 22, 2025 | 3,660 | 3,635 | 3,635 | 3,720 | 3,580 | 69,227 |
| July 21, 2025 | 3,695 | 3,665 | 3,665 | 3,710 | 3,635 | 64,396 |
| July 18, 2025 | 3,730 | 3,700 | 3,700 | 3,730 | 3,640 | 48,037 |
| July 17, 2025 | 3,655 | 3,695 | 3,695 | 3,710 | 3,605 | 57,090 |
| July 16, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,655 | 24,370 |
| July 15, 2025 | 3,715 | 3,700 | 3,700 | 3,715 | 3,625 | 38,858 |
| July 14, 2025 | 3,665 | 3,715 | 3,715 | 3,740 | 3,645 | 77,049 |
| July 11, 2025 | 3,620 | 3,660 | 3,660 | 3,730 | 3,620 | 114,014 |
| July 10, 2025 | 3,630 | 3,620 | 3,620 | 3,635 | 3,565 | 82,886 |
| July 09, 2025 | 3,570 | 3,620 | 3,620 | 3,625 | 3,560 | 67,352 |
| July 08, 2025 | 3,555 | 3,575 | 3,575 | 3,610 | 3,525 | 81,991 |
| July 07, 2025 | 3,500 | 3,555 | 3,555 | 3,580 | 3,450 | 112,758 |
| July 04, 2025 | 3,510 | 3,500 | 3,500 | 3,520 | 3,455 | 50,604 |
| July 03, 2025 | 3,540 | 3,510 | 3,510 | 3,540 | 3,445 | 65,474 |
| July 02, 2025 | 3,380 | 3,440 | 3,440 | 3,550 | 3,370 | 63,621 |
| July 01, 2025 | 3,355 | 3,380 | 3,380 | 3,415 | 3,315 | 57,459 |
| June 30, 2025 | 3,370 | 3,310 | 3,310 | 3,390 | 3,255 | 68,699 |
| June 27, 2025 | 3,450 | 3,370 | 3,370 | 3,465 | 3,345 | 43,002 |
| June 26, 2025 | 3,495 | 3,410 | 3,410 | 3,500 | 3,390 | 57,003 |
| June 25, 2025 | 3,465 | 3,450 | 3,450 | 3,500 | 3,415 | 38,190 |
| June 24, 2025 | 3,475 | 3,475 | 3,475 | 3,475 | 3,405 | 38,089 |
| June 23, 2025 | 3,460 | 3,420 | 3,420 | 3,460 | 3,400 | 29,532 |
| June 20, 2025 | 3,450 | 3,460 | 3,460 | 3,480 | 3,405 | 39,732 |
| June 19, 2025 | 3,440 | 3,450 | 3,450 | 3,460 | 3,405 | 13,081 |
| June 18, 2025 | 3,405 | 3,440 | 3,440 | 3,440 | 3,390 | 44,062 |
| June 17, 2025 | 3,495 | 3,405 | 3,405 | 3,515 | 3,365 | 61,116 |
| June 16, 2025 | 3,390 | 3,430 | 3,430 | 3,440 | 3,365 | 67,791 |
| June 13, 2025 | 3,560 | 3,415 | 3,415 | 3,560 | 3,330 | 114,816 |
| June 12, 2025 | 3,550 | 3,545 | 3,545 | 3,580 | 3,510 | 79,283 |
| June 11, 2025 | 3,450 | 3,550 | 3,550 | 3,600 | 3,400 | 244,597 |
| June 10, 2025 | 3,400 | 3,450 | 3,450 | 3,470 | 3,365 | 61,884 |
| June 09, 2025 | 3,355 | 3,400 | 3,400 | 3,400 | 3,340 | 80,498 |
| June 05, 2025 | 3,385 | 3,355 | 3,355 | 3,395 | 3,330 | 37,495 |
| June 04, 2025 | 3,350 | 3,380 | 3,380 | 3,395 | 3,340 | 45,286 |
| June 02, 2025 | 3,325 | 3,350 | 3,350 | 3,350 | 3,300 | 57,081 |
| May 30, 2025 | 3,225 | 3,325 | 3,325 | 3,335 | 3,220 | 72,214 |
| May 29, 2025 | 3,200 | 3,250 | 3,250 | 3,260 | 3,195 | 79,999 |
| May 28, 2025 | 3,175 | 3,200 | 3,200 | 3,205 | 3,160 | 38,002 |
| May 27, 2025 | 3,145 | 3,175 | 3,175 | 3,185 | 3,140 | 26,710 |
| May 26, 2025 | 3,110 | 3,145 | 3,145 | 3,160 | 3,095 | 45,514 |
| May 23, 2025 | 3,125 | 3,110 | 3,110 | 3,130 | 3,095 | 22,518 |
| May 22, 2025 | 3,125 | 3,130 | 3,130 | 3,140 | 3,090 | 14,311 |