3,315.00
-30(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,345 | 3,315 | 3,315 | 3,380 | 3,280 | 45,256 |
| August 14, 2025 | 3,325 | 3,345 | 3,345 | 3,380 | 3,320 | 28,652 |
| August 13, 2025 | 3,380 | 3,320 | 3,320 | 3,380 | 3,315 | 63,559 |
| August 12, 2025 | 3,420 | 3,365 | 3,365 | 3,430 | 3,360 | 30,094 |
| August 11, 2025 | 3,435 | 3,425 | 3,425 | 3,445 | 3,380 | 81,726 |
| August 08, 2025 | 3,400 | 3,400 | 3,400 | 3,430 | 3,365 | 51,145 |
| August 07, 2025 | 3,395 | 3,375 | 3,375 | 3,420 | 3,360 | 20,697 |
| August 06, 2025 | 3,340 | 3,395 | 3,395 | 3,420 | 3,320 | 67,480 |
| August 05, 2025 | 3,380 | 3,335 | 3,335 | 3,380 | 3,325 | 40,378 |
| August 04, 2025 | 3,275 | 3,330 | 3,330 | 3,380 | 3,245 | 45,427 |
| August 01, 2025 | 3,395 | 3,330 | 3,330 | 3,405 | 3,290 | 100,337 |
| July 31, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,400 | 34,437 |
| July 30, 2025 | 3,380 | 3,450 | 3,450 | 3,455 | 3,350 | 65,083 |
| July 29, 2025 | 3,260 | 3,400 | 3,400 | 3,400 | 3,245 | 63,496 |
| July 28, 2025 | 3,340 | 3,285 | 3,285 | 3,340 | 3,260 | 48,197 |
| July 25, 2025 | 3,350 | 3,345 | 3,345 | 3,385 | 3,310 | 40,213 |
| July 24, 2025 | 3,455 | 3,350 | 3,350 | 3,455 | 3,350 | 62,416 |
| July 23, 2025 | 3,405 | 3,420 | 3,420 | 3,470 | 3,375 | 73,237 |
| July 22, 2025 | 3,485 | 3,435 | 3,435 | 3,510 | 3,390 | 92,213 |
| July 21, 2025 | 3,440 | 3,480 | 3,480 | 3,495 | 3,420 | 26,778 |
| July 18, 2025 | 3,435 | 3,440 | 3,440 | 3,485 | 3,405 | 46,884 |
| July 17, 2025 | 3,500 | 3,435 | 3,435 | 3,520 | 3,390 | 59,764 |
| July 16, 2025 | 3,480 | 3,485 | 3,485 | 3,550 | 3,405 | 109,970 |
| July 15, 2025 | 3,520 | 3,480 | 3,480 | 3,535 | 3,435 | 104,030 |
| July 14, 2025 | 3,570 | 3,515 | 3,515 | 3,580 | 3,480 | 151,820 |
| July 11, 2025 | 3,655 | 3,570 | 3,570 | 3,715 | 3,535 | 168,575 |
| July 10, 2025 | 3,595 | 3,650 | 3,650 | 3,700 | 3,565 | 341,045 |
| July 09, 2025 | 3,415 | 3,545 | 3,545 | 3,555 | 3,415 | 236,083 |
| July 08, 2025 | 3,400 | 3,415 | 3,415 | 3,435 | 3,365 | 149,144 |
| July 07, 2025 | 3,380 | 3,385 | 3,385 | 3,400 | 3,345 | 92,635 |
| July 04, 2025 | 3,420 | 3,380 | 3,380 | 3,420 | 3,325 | 119,501 |
| July 03, 2025 | 3,300 | 3,405 | 3,405 | 3,440 | 3,260 | 280,727 |
| July 02, 2025 | 3,280 | 3,285 | 3,285 | 3,300 | 3,265 | 52,105 |
| July 01, 2025 | 3,235 | 3,280 | 3,280 | 3,315 | 3,235 | 130,662 |
| June 30, 2025 | 3,275 | 3,280 | 3,280 | 3,320 | 3,255 | 54,260 |
| June 27, 2025 | 3,295 | 3,275 | 3,275 | 3,305 | 3,260 | 51,001 |
| June 26, 2025 | 3,330 | 3,295 | 3,295 | 3,330 | 3,265 | 61,082 |
| June 25, 2025 | 3,335 | 3,330 | 3,330 | 3,350 | 3,290 | 67,896 |
| June 24, 2025 | 3,300 | 3,330 | 3,330 | 3,360 | 3,300 | 73,158 |
| June 23, 2025 | 3,300 | 3,290 | 3,290 | 3,310 | 3,260 | 33,212 |
| June 20, 2025 | 3,335 | 3,315 | 3,315 | 3,345 | 3,300 | 43,861 |
| June 19, 2025 | 3,280 | 3,315 | 3,315 | 3,330 | 3,280 | 66,907 |
| June 18, 2025 | 3,240 | 3,285 | 3,285 | 3,300 | 3,240 | 60,394 |
| June 17, 2025 | 3,275 | 3,270 | 3,270 | 3,290 | 3,255 | 61,093 |
| June 16, 2025 | 3,235 | 3,270 | 3,270 | 3,280 | 3,160 | 119,818 |
| June 13, 2025 | 3,285 | 3,235 | 3,235 | 3,290 | 3,190 | 105,330 |
| June 12, 2025 | 3,290 | 3,285 | 3,285 | 3,295 | 3,265 | 65,856 |
| June 11, 2025 | 3,285 | 3,290 | 3,290 | 3,305 | 3,275 | 81,823 |
| June 10, 2025 | 3,300 | 3,285 | 3,285 | 3,300 | 3,235 | 49,023 |
| June 09, 2025 | 3,250 | 3,290 | 3,290 | 3,295 | 3,250 | 111,333 |
| June 05, 2025 | 3,250 | 3,250 | 3,250 | 3,265 | 3,210 | 76,413 |
| June 04, 2025 | 3,215 | 3,255 | 3,255 | 3,255 | 3,175 | 336,682 |
| June 02, 2025 | 3,235 | 3,200 | 3,200 | 3,255 | 3,175 | 126,337 |
| May 30, 2025 | 3,270 | 3,250 | 3,250 | 3,290 | 3,210 | 85,865 |
| May 29, 2025 | 3,230 | 3,290 | 3,290 | 3,290 | 3,210 | 252,933 |
| May 28, 2025 | 3,210 | 3,225 | 3,225 | 3,245 | 3,210 | 242,520 |
| May 27, 2025 | 3,190 | 3,215 | 3,215 | 3,250 | 3,175 | 68,188 |
| May 26, 2025 | 3,230 | 3,220 | 3,220 | 3,245 | 3,170 | 143,536 |
| May 23, 2025 | 3,210 | 3,220 | 3,220 | 3,265 | 3,210 | 97,997 |
| May 22, 2025 | 3,225 | 3,235 | 3,235 | 3,255 | 3,205 | 65,297 |