4,390.00
+10(+0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,355 | 4,380 | 4,380 | 4,380 | 4,350 | 12,094 |
| August 14, 2025 | 4,355 | 4,315 | 4,315 | 4,355 | 4,290 | 2,216 |
| August 13, 2025 | 4,355 | 4,310 | 4,310 | 4,355 | 4,310 | 4,072 |
| August 12, 2025 | 4,310 | 4,355 | 4,355 | 4,355 | 4,285 | 8,405 |
| August 11, 2025 | 4,340 | 4,335 | 4,335 | 4,350 | 4,325 | 17,294 |
| August 08, 2025 | 4,325 | 4,340 | 4,340 | 4,350 | 4,310 | 2,954 |
| August 07, 2025 | 4,365 | 4,330 | 4,330 | 4,365 | 4,330 | 4,117 |
| August 06, 2025 | 4,315 | 4,365 | 4,365 | 4,390 | 4,315 | 10,172 |
| August 05, 2025 | 4,390 | 4,360 | 4,360 | 4,410 | 4,335 | 10,917 |
| August 04, 2025 | 4,495 | 4,410 | 4,410 | 4,495 | 4,400 | 6,922 |
| August 01, 2025 | 4,335 | 4,475 | 4,475 | 4,475 | 4,335 | 75,243 |
| July 31, 2025 | 4,325 | 4,290 | 4,290 | 4,325 | 4,210 | 7,098 |
| July 30, 2025 | 4,400 | 4,275 | 4,275 | 4,400 | 4,255 | 14,031 |
| July 29, 2025 | 4,385 | 4,325 | 4,325 | 4,420 | 4,320 | 3,926 |
| July 28, 2025 | 4,410 | 4,350 | 4,350 | 4,410 | 4,340 | 7,209 |
| July 25, 2025 | 4,410 | 4,370 | 4,370 | 4,410 | 4,355 | 2,964 |
| July 24, 2025 | 4,375 | 4,390 | 4,390 | 4,390 | 4,305 | 14,217 |
| July 23, 2025 | 4,410 | 4,375 | 4,375 | 4,432 | 4,365 | 23,094 |
| July 22, 2025 | 4,365 | 4,395 | 4,395 | 4,410 | 4,320 | 16,716 |
| July 21, 2025 | 4,440 | 4,325 | 4,325 | 4,440 | 4,320 | 10,538 |
| July 18, 2025 | 4,375 | 4,365 | 4,365 | 4,385 | 4,345 | 5,322 |
| July 17, 2025 | 4,385 | 4,365 | 4,365 | 4,420 | 4,360 | 11,442 |
| July 16, 2025 | 4,375 | 4,370 | 4,370 | 4,380 | 4,355 | 8,058 |
| July 15, 2025 | 4,395 | 4,330 | 4,330 | 4,395 | 4,330 | 8,230 |
| July 14, 2025 | 4,435 | 4,350 | 4,350 | 4,435 | 4,350 | 14,566 |
| July 11, 2025 | 4,445 | 4,400 | 4,400 | 4,445 | 4,335 | 9,222 |
| July 10, 2025 | 4,495 | 4,400 | 4,400 | 4,495 | 4,400 | 16,815 |
| July 09, 2025 | 4,520 | 4,460 | 4,460 | 4,520 | 4,450 | 3,814 |
| July 08, 2025 | 4,605 | 4,470 | 4,470 | 4,605 | 4,465 | 7,544 |
| July 07, 2025 | 4,575 | 4,535 | 4,535 | 4,580 | 4,535 | 5,711 |
| July 04, 2025 | 4,465 | 4,550 | 4,550 | 4,552 | 4,460 | 10,242 |
| July 03, 2025 | 4,545 | 4,465 | 4,465 | 4,545 | 4,465 | 4,982 |
| July 02, 2025 | 4,595 | 4,545 | 4,545 | 4,595 | 4,510 | 7,108 |
| July 01, 2025 | 4,595 | 4,520 | 4,520 | 4,595 | 4,445 | 12,273 |
| June 30, 2025 | 4,555 | 4,535 | 4,535 | 4,555 | 4,505 | 8,133 |
| June 27, 2025 | 4,525 | 4,555 | 4,555 | 4,570 | 4,510 | 6,693 |
| June 26, 2025 | 4,550 | 4,530 | 4,530 | 4,580 | 4,480 | 23,601 |
| June 25, 2025 | 4,460 | 4,490 | 4,490 | 4,525 | 4,460 | 25,198 |
| June 24, 2025 | 4,650 | 4,500 | 4,500 | 4,650 | 4,500 | 60,054 |
| June 23, 2025 | 4,755 | 4,650 | 4,650 | 4,755 | 4,650 | 10,892 |
| June 20, 2025 | 4,755 | 4,650 | 4,650 | 4,755 | 4,645 | 9,969 |
| June 19, 2025 | 4,760 | 4,715 | 4,715 | 4,760 | 4,685 | 4,572 |
| June 18, 2025 | 4,855 | 4,725 | 4,725 | 4,855 | 4,705 | 19,171 |
| June 17, 2025 | 4,775 | 4,765 | 4,765 | 4,785 | 4,675 | 17,629 |
| June 16, 2025 | 4,895 | 4,775 | 4,775 | 4,895 | 4,770 | 19,357 |
| June 13, 2025 | 4,855 | 4,865 | 4,865 | 4,890 | 4,820 | 29,520 |
| June 12, 2025 | 4,905 | 4,820 | 4,820 | 4,905 | 4,790 | 11,003 |
| June 11, 2025 | 4,935 | 4,835 | 4,835 | 4,935 | 4,825 | 10,479 |
| June 10, 2025 | 4,965 | 4,900 | 4,900 | 4,965 | 4,870 | 6,397 |
| June 09, 2025 | 5,015 | 4,925 | 4,925 | 5,015 | 4,895 | 8,139 |
| June 05, 2025 | 5,105 | 5,005 | 5,005 | 5,105 | 4,955 | 11,472 |
| June 04, 2025 | 5,240 | 5,105 | 5,105 | 5,240 | 5,090 | 5,904 |
| June 02, 2025 | 5,305 | 5,255 | 5,255 | 5,305 | 5,200 | 1,492 |
| May 30, 2025 | 5,225 | 5,245 | 5,245 | 5,245 | 5,195 | 2,194 |
| May 29, 2025 | 5,295 | 5,190 | 5,190 | 5,295 | 5,185 | 11,360 |
| May 28, 2025 | 5,380 | 5,290 | 5,290 | 5,380 | 5,240 | 5,991 |
| May 27, 2025 | 5,390 | 5,370 | 5,370 | 5,390 | 5,360 | 2,165 |
| May 26, 2025 | 5,395 | 5,380 | 5,380 | 5,445 | 5,375 | 838 |
| May 23, 2025 | 5,450 | 5,460 | 5,460 | 5,465 | 5,445 | 3,443 |
| May 22, 2025 | 5,435 | 5,470 | 5,470 | 5,480 | 5,430 | 3,744 |