4,070.00
-5(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,045 | 4,075 | 4,075 | 4,075 | 4,030 | 36,947 |
| August 14, 2025 | 4,065 | 4,070 | 4,070 | 4,075 | 4,050 | 46,234 |
| August 13, 2025 | 4,085 | 4,075 | 4,075 | 4,095 | 4,065 | 80,906 |
| August 12, 2025 | 4,130 | 4,145 | 4,145 | 4,145 | 4,115 | 70,989 |
| August 11, 2025 | 4,060 | 4,080 | 4,080 | 4,105 | 4,060 | 48,814 |
| August 08, 2025 | 4,140 | 4,090 | 4,090 | 4,145 | 4,090 | 153,809 |
| August 07, 2025 | 4,165 | 4,175 | 4,175 | 4,190 | 4,150 | 78,377 |
| August 06, 2025 | 4,220 | 4,225 | 4,225 | 4,230 | 4,205 | 39,879 |
| August 05, 2025 | 4,275 | 4,265 | 4,265 | 4,275 | 4,245 | 128,852 |
| August 04, 2025 | 4,305 | 4,350 | 4,350 | 4,350 | 4,290 | 235,642 |
| August 01, 2025 | 4,460 | 4,440 | 4,440 | 4,460 | 4,430 | 73,853 |
| July 31, 2025 | 4,500 | 4,490 | 4,490 | 4,520 | 4,475 | 72,384 |
| July 30, 2025 | 4,445 | 4,440 | 4,440 | 4,455 | 4,435 | 170,819 |
| July 29, 2025 | 4,295 | 4,295 | 4,295 | 4,300 | 4,275 | 78,754 |
| July 28, 2025 | 4,220 | 4,230 | 4,230 | 4,230 | 4,200 | 31,592 |
| July 25, 2025 | 4,270 | 4,285 | 4,285 | 4,285 | 4,245 | 27,823 |
| July 24, 2025 | 4,205 | 4,245 | 4,245 | 4,245 | 4,205 | 43,861 |
| July 23, 2025 | 4,215 | 4,205 | 4,205 | 4,230 | 4,205 | 25,475 |
| July 22, 2025 | 4,230 | 4,210 | 4,210 | 4,235 | 4,190 | 33,935 |
| July 21, 2025 | 4,245 | 4,255 | 4,255 | 4,275 | 4,240 | 20,893 |
| July 18, 2025 | 4,250 | 4,285 | 4,285 | 4,285 | 4,245 | 89,601 |
| July 17, 2025 | 4,220 | 4,210 | 4,210 | 4,225 | 4,205 | 14,010 |
| July 16, 2025 | 4,230 | 4,220 | 4,220 | 4,230 | 4,210 | 22,449 |
| July 15, 2025 | 4,240 | 4,220 | 4,220 | 4,240 | 4,205 | 68,388 |
| July 14, 2025 | 4,300 | 4,300 | 4,300 | 4,310 | 4,295 | 96,896 |
| July 11, 2025 | 4,280 | 4,240 | 4,240 | 4,280 | 4,205 | 36,648 |
| July 10, 2025 | 4,290 | 4,300 | 4,300 | 4,345 | 4,275 | 46,076 |
| July 09, 2025 | 4,260 | 4,290 | 4,290 | 4,300 | 4,260 | 41,188 |
| July 08, 2025 | 4,235 | 4,250 | 4,250 | 4,260 | 4,230 | 63,337 |
| July 07, 2025 | 4,180 | 4,175 | 4,175 | 4,180 | 4,115 | 36,914 |
| July 04, 2025 | 4,215 | 4,205 | 4,205 | 4,215 | 4,200 | 56,439 |
| July 03, 2025 | 4,215 | 4,215 | 4,215 | 4,222 | 4,195 | 72,520 |
| July 02, 2025 | 4,120 | 4,125 | 4,125 | 4,145 | 4,110 | 90,574 |
| July 01, 2025 | 4,095 | 4,105 | 4,105 | 4,105 | 4,070 | 64,159 |
| June 30, 2025 | 4,090 | 4,115 | 4,115 | 4,120 | 4,060 | 39,025 |
| June 27, 2025 | 4,120 | 4,130 | 4,130 | 4,135 | 4,110 | 71,713 |
| June 26, 2025 | 4,095 | 4,125 | 4,125 | 4,125 | 4,090 | 57,072 |
| June 25, 2025 | 4,100 | 4,115 | 4,115 | 4,130 | 4,085 | 161,724 |
| June 24, 2025 | 4,085 | 4,100 | 4,100 | 4,225 | 4,085 | 851,098 |
| June 23, 2025 | 4,770 | 4,715 | 4,715 | 4,785 | 4,675 | 534,917 |
| June 20, 2025 | 4,685 | 4,620 | 4,620 | 4,685 | 4,595 | 177,046 |
| June 19, 2025 | 4,610 | 4,645 | 4,645 | 4,650 | 4,565 | 317,209 |
| June 18, 2025 | 4,610 | 4,610 | 4,610 | 4,630 | 4,565 | 280,799 |
| June 17, 2025 | 4,475 | 4,440 | 4,440 | 4,500 | 4,420 | 399,639 |
| June 16, 2025 | 4,580 | 4,515 | 4,515 | 4,580 | 4,485 | 437,366 |
| June 13, 2025 | 4,235 | 4,500 | 4,500 | 4,685 | 4,235 | 859,240 |
| June 12, 2025 | 4,225 | 4,175 | 4,175 | 4,230 | 4,175 | 212,047 |
| June 11, 2025 | 4,035 | 4,030 | 4,030 | 4,035 | 4,000 | 42,584 |
| June 10, 2025 | 4,020 | 4,050 | 4,050 | 4,065 | 4,020 | 199,120 |
| June 09, 2025 | 3,990 | 3,985 | 3,985 | 4,005 | 3,975 | 153,454 |
| June 05, 2025 | 3,915 | 3,910 | 3,910 | 3,915 | 3,890 | 54,200 |
| June 04, 2025 | 3,900 | 3,940 | 3,940 | 3,945 | 3,895 | 162,731 |
| June 02, 2025 | 3,835 | 3,890 | 3,890 | 3,895 | 3,835 | 259,349 |
| May 30, 2025 | 3,830 | 3,785 | 3,785 | 3,835 | 3,775 | 297,147 |
| May 29, 2025 | 3,875 | 3,915 | 3,915 | 3,922 | 3,870 | 192,177 |
| May 28, 2025 | 3,850 | 3,820 | 3,820 | 3,850 | 3,815 | 119,523 |
| May 27, 2025 | 3,850 | 3,850 | 3,850 | 3,855 | 3,820 | 23,780 |
| May 26, 2025 | 3,880 | 3,850 | 3,850 | 3,880 | 3,835 | 40,302 |
| May 23, 2025 | 3,780 | 3,800 | 3,800 | 3,820 | 3,780 | 109,927 |
| May 22, 2025 | 3,865 | 3,840 | 3,840 | 3,865 | 3,825 | 50,632 |