4,320.00
-120(-2.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,440 | 4,320 | 4,320 | 4,440 | 4,220 | 13,553 |
| August 18, 2025 | 4,355 | 4,440 | 4,440 | 4,480 | 4,305 | 19,520 |
| August 14, 2025 | 4,385 | 4,355 | 4,355 | 4,400 | 4,310 | 954 |
| August 13, 2025 | 4,350 | 4,365 | 4,365 | 4,365 | 4,330 | 2,474 |
| August 12, 2025 | 4,355 | 4,350 | 4,350 | 4,400 | 4,345 | 5,943 |
| August 11, 2025 | 4,360 | 4,365 | 4,365 | 4,365 | 4,280 | 2,399 |
| August 08, 2025 | 4,385 | 4,300 | 4,300 | 4,400 | 4,265 | 10,306 |
| August 07, 2025 | 4,420 | 4,385 | 4,385 | 4,420 | 4,375 | 1,443 |
| August 06, 2025 | 4,390 | 4,420 | 4,420 | 4,440 | 4,355 | 4,371 |
| August 05, 2025 | 4,345 | 4,390 | 4,390 | 4,395 | 4,345 | 3,478 |
| August 04, 2025 | 4,375 | 4,385 | 4,385 | 4,480 | 4,320 | 5,843 |
| August 01, 2025 | 4,465 | 4,365 | 4,365 | 4,465 | 4,300 | 17,014 |
| July 31, 2025 | 4,470 | 4,465 | 4,465 | 4,470 | 4,425 | 3,814 |
| July 30, 2025 | 4,450 | 4,470 | 4,470 | 4,485 | 4,430 | 9,704 |
| July 29, 2025 | 4,490 | 4,450 | 4,450 | 4,490 | 4,445 | 3,223 |
| July 28, 2025 | 4,500 | 4,490 | 4,490 | 4,505 | 4,455 | 5,445 |
| July 25, 2025 | 4,460 | 4,500 | 4,500 | 4,500 | 4,430 | 3,176 |
| July 24, 2025 | 4,445 | 4,480 | 4,480 | 4,525 | 4,445 | 4,894 |
| July 23, 2025 | 4,455 | 4,465 | 4,465 | 4,515 | 4,405 | 10,728 |
| July 22, 2025 | 4,535 | 4,460 | 4,460 | 4,540 | 4,435 | 8,312 |
| July 21, 2025 | 4,525 | 4,480 | 4,480 | 4,525 | 4,465 | 1,648 |
| July 18, 2025 | 4,470 | 4,450 | 4,450 | 4,470 | 4,415 | 5,901 |
| July 17, 2025 | 4,470 | 4,470 | 4,470 | 4,480 | 4,440 | 25,964 |
| July 16, 2025 | 4,475 | 4,470 | 4,470 | 4,480 | 4,450 | 7,181 |
| July 15, 2025 | 4,475 | 4,475 | 4,475 | 4,475 | 4,450 | 6,286 |
| July 14, 2025 | 4,460 | 4,475 | 4,475 | 4,510 | 4,440 | 12,766 |
| July 11, 2025 | 4,480 | 4,460 | 4,460 | 4,485 | 4,455 | 11,554 |
| July 10, 2025 | 4,415 | 4,480 | 4,480 | 4,480 | 4,415 | 9,613 |
| July 09, 2025 | 4,460 | 4,460 | 4,460 | 4,460 | 4,415 | 7,255 |
| July 08, 2025 | 4,495 | 4,460 | 4,460 | 4,495 | 4,405 | 3,985 |
| July 07, 2025 | 4,400 | 4,450 | 4,450 | 4,450 | 4,400 | 5,035 |
| July 04, 2025 | 4,470 | 4,470 | 4,470 | 4,470 | 4,410 | 5,209 |
| July 03, 2025 | 4,460 | 4,470 | 4,470 | 4,475 | 4,410 | 6,661 |
| July 02, 2025 | 4,450 | 4,460 | 4,460 | 4,460 | 4,435 | 5,886 |
| July 01, 2025 | 4,480 | 4,485 | 4,485 | 4,560 | 4,465 | 3,624 |
| June 30, 2025 | 4,505 | 4,485 | 4,485 | 4,600 | 4,415 | 10,458 |
| June 27, 2025 | 4,500 | 4,470 | 4,470 | 4,500 | 4,450 | 5,536 |
| June 26, 2025 | 4,520 | 4,495 | 4,495 | 4,520 | 4,475 | 4,406 |
| June 25, 2025 | 4,505 | 4,510 | 4,510 | 4,515 | 4,480 | 9,515 |
| June 24, 2025 | 4,515 | 4,505 | 4,505 | 4,515 | 4,480 | 15,350 |
| June 23, 2025 | 4,560 | 4,515 | 4,515 | 4,560 | 4,480 | 16,836 |
| June 20, 2025 | 4,565 | 4,560 | 4,560 | 4,630 | 4,335 | 8,551 |
| June 19, 2025 | 4,505 | 4,560 | 4,560 | 4,585 | 4,500 | 3,082 |
| June 18, 2025 | 4,505 | 4,545 | 4,545 | 4,595 | 4,485 | 14,218 |
| June 17, 2025 | 4,560 | 4,585 | 4,585 | 4,600 | 4,555 | 6,731 |
| June 16, 2025 | 4,560 | 4,585 | 4,585 | 4,700 | 4,495 | 10,846 |
| June 13, 2025 | 4,590 | 4,595 | 4,595 | 4,620 | 4,535 | 14,587 |
| June 12, 2025 | 4,615 | 4,615 | 4,615 | 4,635 | 4,590 | 8,770 |
| June 11, 2025 | 4,625 | 4,615 | 4,615 | 4,640 | 4,600 | 9,961 |
| June 10, 2025 | 4,640 | 4,630 | 4,630 | 4,660 | 4,625 | 4,830 |
| June 09, 2025 | 4,660 | 4,640 | 4,640 | 4,660 | 4,595 | 10,060 |
| June 05, 2025 | 4,710 | 4,655 | 4,655 | 4,710 | 4,600 | 14,194 |
| June 04, 2025 | 4,660 | 4,690 | 4,690 | 4,740 | 4,660 | 2,985 |
| June 02, 2025 | 4,720 | 4,710 | 4,710 | 4,720 | 4,680 | 1,948 |
| May 30, 2025 | 4,765 | 4,700 | 4,700 | 4,765 | 4,645 | 5,975 |
| May 29, 2025 | 4,625 | 4,660 | 4,660 | 4,670 | 4,620 | 15,998 |
| May 28, 2025 | 4,645 | 4,645 | 4,645 | 4,795 | 4,630 | 3,876 |
| May 27, 2025 | 4,670 | 4,645 | 4,645 | 4,690 | 4,615 | 5,561 |
| May 26, 2025 | 4,700 | 4,670 | 4,670 | 4,700 | 4,560 | 5,675 |
| May 23, 2025 | 4,570 | 4,700 | 4,700 | 4,700 | 4,505 | 17,488 |