3,730.00
-50(-1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,750 | 3,730 | 3,730 | 3,750 | 3,675 | 30,558 |
| August 14, 2025 | 3,820 | 3,780 | 3,780 | 3,820 | 3,765 | 17,017 |
| August 13, 2025 | 3,805 | 3,810 | 3,810 | 3,810 | 3,770 | 5,854 |
| August 12, 2025 | 3,825 | 3,805 | 3,805 | 3,860 | 3,775 | 12,111 |
| August 11, 2025 | 3,900 | 3,820 | 3,820 | 3,900 | 3,815 | 33,967 |
| August 08, 2025 | 3,885 | 3,900 | 3,900 | 3,900 | 3,875 | 2,851 |
| August 07, 2025 | 3,895 | 3,875 | 3,875 | 3,895 | 3,875 | 1,951 |
| August 06, 2025 | 3,885 | 3,890 | 3,890 | 3,895 | 3,855 | 3,033 |
| August 05, 2025 | 3,860 | 3,880 | 3,880 | 3,905 | 3,855 | 10,335 |
| August 04, 2025 | 3,880 | 3,860 | 3,860 | 3,885 | 3,805 | 14,566 |
| August 01, 2025 | 3,920 | 3,880 | 3,880 | 3,920 | 3,815 | 20,357 |
| July 31, 2025 | 3,925 | 3,920 | 3,920 | 3,940 | 3,885 | 8,655 |
| July 30, 2025 | 3,900 | 3,910 | 3,910 | 3,925 | 3,895 | 8,261 |
| July 29, 2025 | 3,920 | 3,900 | 3,900 | 3,925 | 3,850 | 8,944 |
| July 28, 2025 | 3,970 | 3,910 | 3,910 | 3,975 | 3,890 | 13,282 |
| July 25, 2025 | 3,975 | 3,975 | 3,975 | 4,015 | 3,950 | 11,147 |
| July 24, 2025 | 4,035 | 3,975 | 3,975 | 4,040 | 3,975 | 21,914 |
| July 23, 2025 | 4,015 | 4,030 | 4,030 | 4,055 | 3,995 | 12,444 |
| July 22, 2025 | 4,060 | 4,030 | 4,030 | 4,090 | 4,025 | 16,049 |
| July 21, 2025 | 4,050 | 4,060 | 4,060 | 4,065 | 4,035 | 8,750 |
| July 18, 2025 | 4,090 | 4,050 | 4,050 | 4,095 | 4,000 | 22,599 |
| July 17, 2025 | 4,070 | 4,090 | 4,090 | 4,100 | 4,025 | 21,414 |
| July 16, 2025 | 4,080 | 4,070 | 4,070 | 4,115 | 4,030 | 42,921 |
| July 15, 2025 | 4,120 | 4,080 | 4,080 | 4,120 | 4,070 | 8,501 |
| July 14, 2025 | 4,150 | 4,090 | 4,090 | 4,150 | 4,060 | 28,819 |
| July 11, 2025 | 4,110 | 4,140 | 4,140 | 4,145 | 4,100 | 13,250 |
| July 10, 2025 | 4,120 | 4,110 | 4,110 | 4,125 | 4,085 | 25,498 |
| July 09, 2025 | 4,095 | 4,105 | 4,105 | 4,125 | 4,085 | 18,004 |
| July 08, 2025 | 4,050 | 4,095 | 4,095 | 4,115 | 4,050 | 12,839 |
| July 07, 2025 | 4,090 | 4,070 | 4,070 | 4,130 | 4,050 | 14,609 |
| July 04, 2025 | 4,075 | 4,090 | 4,090 | 4,150 | 4,060 | 22,564 |
| July 03, 2025 | 4,040 | 4,075 | 4,075 | 4,085 | 4,035 | 22,729 |
| July 02, 2025 | 4,040 | 4,035 | 4,035 | 4,040 | 4,005 | 10,018 |
| July 01, 2025 | 4,010 | 4,030 | 4,030 | 4,060 | 3,980 | 32,269 |
| June 30, 2025 | 3,965 | 4,010 | 4,010 | 4,010 | 3,920 | 37,018 |
| June 27, 2025 | 3,995 | 3,960 | 3,960 | 4,045 | 3,955 | 19,690 |
| June 26, 2025 | 4,050 | 3,995 | 3,995 | 4,050 | 3,990 | 17,588 |
| June 25, 2025 | 4,000 | 4,050 | 4,050 | 4,060 | 4,000 | 24,672 |
| June 24, 2025 | 4,000 | 4,000 | 4,000 | 4,040 | 4,000 | 19,200 |
| June 23, 2025 | 4,055 | 4,000 | 4,000 | 4,060 | 3,975 | 33,632 |
| June 20, 2025 | 3,960 | 4,020 | 4,020 | 4,020 | 3,945 | 16,161 |
| June 19, 2025 | 3,990 | 3,960 | 3,960 | 4,010 | 3,950 | 27,233 |
| June 18, 2025 | 4,015 | 4,010 | 4,010 | 4,040 | 3,990 | 11,418 |
| June 17, 2025 | 4,015 | 4,015 | 4,015 | 4,040 | 3,970 | 28,689 |
| June 16, 2025 | 4,020 | 4,015 | 4,015 | 4,050 | 3,995 | 23,463 |
| June 13, 2025 | 4,145 | 3,980 | 3,980 | 4,145 | 3,955 | 106,903 |
| June 12, 2025 | 4,015 | 4,080 | 4,080 | 4,120 | 3,990 | 62,131 |
| June 11, 2025 | 4,040 | 4,015 | 4,015 | 4,060 | 4,000 | 30,621 |
| June 10, 2025 | 4,045 | 4,035 | 4,035 | 4,070 | 4,000 | 37,758 |
| June 09, 2025 | 3,960 | 4,045 | 4,045 | 4,055 | 3,960 | 36,438 |
| June 05, 2025 | 3,960 | 3,930 | 3,930 | 3,970 | 3,920 | 18,329 |
| June 04, 2025 | 3,825 | 3,950 | 3,950 | 3,970 | 3,825 | 50,603 |
| June 02, 2025 | 3,890 | 3,825 | 3,825 | 3,890 | 3,815 | 15,492 |
| May 30, 2025 | 3,840 | 3,880 | 3,880 | 3,890 | 3,830 | 35,917 |
| May 29, 2025 | 3,845 | 3,840 | 3,840 | 3,855 | 3,805 | 11,890 |
| May 28, 2025 | 3,800 | 3,840 | 3,840 | 3,850 | 3,770 | 29,524 |
| May 27, 2025 | 3,770 | 3,765 | 3,765 | 3,820 | 3,765 | 7,458 |
| May 26, 2025 | 3,770 | 3,770 | 3,770 | 3,810 | 3,760 | 19,225 |
| May 23, 2025 | 3,770 | 3,770 | 3,770 | 3,800 | 3,710 | 11,215 |
| May 22, 2025 | 3,820 | 3,770 | 3,770 | 3,820 | 3,770 | 6,393 |