2,970.00
+35(+1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,930 | 2,970 | 2,970 | 2,975 | 2,915 | 45,702 |
| August 14, 2025 | 2,930 | 2,935 | 2,935 | 2,940 | 2,910 | 48,759 |
| August 13, 2025 | 2,950 | 2,935 | 2,935 | 2,970 | 2,910 | 66,683 |
| August 12, 2025 | 2,965 | 2,950 | 2,950 | 2,995 | 2,940 | 49,119 |
| August 11, 2025 | 2,980 | 2,965 | 2,965 | 3,030 | 2,955 | 74,330 |
| August 08, 2025 | 3,000 | 3,000 | 3,000 | 3,070 | 2,965 | 59,717 |
| August 07, 2025 | 2,975 | 3,005 | 3,005 | 3,010 | 2,960 | 43,399 |
| August 06, 2025 | 2,970 | 2,985 | 2,985 | 2,995 | 2,945 | 85,934 |
| August 05, 2025 | 2,945 | 2,965 | 2,965 | 2,985 | 2,945 | 71,544 |
| August 04, 2025 | 2,930 | 2,970 | 2,970 | 2,980 | 2,920 | 48,080 |
| August 01, 2025 | 3,025 | 2,965 | 2,965 | 3,025 | 2,935 | 154,568 |
| July 31, 2025 | 3,010 | 3,025 | 3,025 | 3,035 | 3,005 | 63,302 |
| July 30, 2025 | 3,025 | 3,025 | 3,025 | 3,025 | 2,995 | 45,475 |
| July 29, 2025 | 2,995 | 3,015 | 3,015 | 3,025 | 2,950 | 92,941 |
| July 28, 2025 | 3,010 | 3,005 | 3,005 | 3,040 | 2,995 | 52,214 |
| July 25, 2025 | 3,000 | 3,015 | 3,015 | 3,050 | 2,995 | 90,931 |
| July 24, 2025 | 3,075 | 3,000 | 3,000 | 3,075 | 2,990 | 101,195 |
| July 23, 2025 | 3,080 | 3,040 | 3,040 | 3,090 | 3,010 | 120,395 |
| July 22, 2025 | 3,140 | 3,100 | 3,100 | 3,140 | 3,075 | 118,773 |
| July 21, 2025 | 3,125 | 3,130 | 3,130 | 3,145 | 3,090 | 113,344 |
| July 18, 2025 | 3,095 | 3,115 | 3,115 | 3,145 | 3,080 | 98,298 |
| July 17, 2025 | 3,080 | 3,085 | 3,085 | 3,115 | 3,070 | 63,627 |
| July 16, 2025 | 3,110 | 3,085 | 3,085 | 3,110 | 3,080 | 101,267 |
| July 15, 2025 | 3,110 | 3,100 | 3,100 | 3,125 | 3,085 | 88,843 |
| July 14, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,085 | 89,680 |
| July 11, 2025 | 3,110 | 3,125 | 3,125 | 3,150 | 3,100 | 110,510 |
| July 10, 2025 | 3,125 | 3,115 | 3,115 | 3,145 | 3,100 | 105,141 |
| July 09, 2025 | 3,130 | 3,135 | 3,135 | 3,135 | 3,080 | 78,112 |
| July 08, 2025 | 3,100 | 3,115 | 3,115 | 3,140 | 3,090 | 42,356 |
| July 07, 2025 | 3,110 | 3,125 | 3,125 | 3,130 | 3,055 | 78,391 |
| July 04, 2025 | 3,140 | 3,110 | 3,110 | 3,155 | 3,100 | 87,361 |
| July 03, 2025 | 3,075 | 3,140 | 3,140 | 3,155 | 3,065 | 167,996 |
| July 02, 2025 | 3,110 | 3,075 | 3,075 | 3,130 | 3,045 | 205,546 |
| July 01, 2025 | 3,150 | 3,120 | 3,120 | 3,150 | 3,110 | 189,527 |
| June 30, 2025 | 3,170 | 3,145 | 3,145 | 3,215 | 3,145 | 100,392 |
| June 27, 2025 | 3,185 | 3,170 | 3,170 | 3,230 | 3,160 | 178,819 |
| June 26, 2025 | 3,325 | 3,205 | 3,205 | 3,335 | 3,180 | 194,161 |
| June 25, 2025 | 3,355 | 3,320 | 3,320 | 3,355 | 3,310 | 160,757 |
| June 24, 2025 | 3,270 | 3,355 | 3,355 | 3,365 | 3,270 | 330,844 |
| June 23, 2025 | 3,315 | 3,260 | 3,260 | 3,325 | 3,250 | 247,728 |
| June 20, 2025 | 3,365 | 3,345 | 3,345 | 3,365 | 3,310 | 198,649 |
| June 19, 2025 | 3,325 | 3,350 | 3,350 | 3,355 | 3,290 | 168,869 |
| June 18, 2025 | 3,260 | 3,305 | 3,305 | 3,310 | 3,255 | 177,439 |
| June 17, 2025 | 3,285 | 3,275 | 3,275 | 3,325 | 3,230 | 235,525 |
| June 16, 2025 | 3,265 | 3,295 | 3,295 | 3,300 | 3,220 | 168,041 |
| June 13, 2025 | 3,365 | 3,295 | 3,295 | 3,385 | 3,245 | 302,910 |
| June 12, 2025 | 3,400 | 3,365 | 3,365 | 3,430 | 3,340 | 199,793 |
| June 11, 2025 | 3,425 | 3,390 | 3,390 | 3,475 | 3,365 | 225,238 |
| June 10, 2025 | 3,485 | 3,425 | 3,425 | 3,490 | 3,405 | 204,205 |
| June 09, 2025 | 3,450 | 3,480 | 3,480 | 3,510 | 3,440 | 407,859 |
| June 05, 2025 | 3,400 | 3,440 | 3,440 | 3,465 | 3,375 | 501,634 |
| June 04, 2025 | 3,405 | 3,385 | 3,385 | 3,405 | 3,325 | 408,526 |
| June 02, 2025 | 3,265 | 3,360 | 3,360 | 3,360 | 3,250 | 279,602 |
| May 30, 2025 | 3,265 | 3,260 | 3,260 | 3,305 | 3,215 | 304,128 |
| May 29, 2025 | 3,210 | 3,270 | 3,270 | 3,285 | 3,200 | 185,179 |
| May 28, 2025 | 3,110 | 3,205 | 3,205 | 3,230 | 3,110 | 238,450 |
| May 27, 2025 | 3,180 | 3,110 | 3,110 | 3,185 | 3,080 | 251,320 |
| May 26, 2025 | 3,210 | 3,185 | 3,185 | 3,230 | 3,175 | 191,660 |
| May 23, 2025 | 3,270 | 3,230 | 3,230 | 3,305 | 3,215 | 241,223 |
| May 22, 2025 | 3,250 | 3,285 | 3,285 | 3,345 | 3,240 | 409,965 |