4,460.00
-20(-0.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 4,625 | 4,690 | 4,690 | 4,700 | 4,600 | 3,444 |
| May 21, 2025 | 4,715 | 4,625 | 4,625 | 4,715 | 4,600 | 10,535 |
| May 20, 2025 | 4,700 | 4,715 | 4,715 | 4,730 | 4,685 | 4,352 |
| May 19, 2025 | 4,835 | 4,780 | 4,780 | 4,860 | 4,745 | 5,269 |
| May 16, 2025 | 4,885 | 4,845 | 4,845 | 4,900 | 4,840 | 9,053 |
| May 15, 2025 | 4,895 | 4,895 | 4,895 | 4,905 | 4,865 | 6,193 |
| May 14, 2025 | 4,900 | 4,895 | 4,895 | 4,910 | 4,865 | 10,411 |
| May 13, 2025 | 4,865 | 4,900 | 4,900 | 4,900 | 4,855 | 2,677 |
| May 12, 2025 | 4,835 | 4,880 | 4,880 | 4,900 | 4,815 | 8,010 |
| May 09, 2025 | 4,925 | 4,900 | 4,900 | 4,930 | 4,865 | 5,384 |
| May 08, 2025 | 4,950 | 4,925 | 4,925 | 4,950 | 4,900 | 3,142 |
| May 07, 2025 | 4,875 | 4,915 | 4,915 | 4,950 | 4,870 | 3,114 |
| May 02, 2025 | 4,830 | 4,935 | 4,935 | 4,950 | 4,830 | 9,582 |
| April 30, 2025 | 4,810 | 4,830 | 4,830 | 4,885 | 4,800 | 8,189 |
| April 29, 2025 | 4,895 | 4,930 | 4,930 | 4,950 | 4,775 | 14,139 |
| April 28, 2025 | 4,930 | 4,940 | 4,940 | 4,940 | 4,865 | 7,348 |
| April 25, 2025 | 4,800 | 4,930 | 4,930 | 4,935 | 4,770 | 19,114 |
| April 24, 2025 | 4,825 | 4,820 | 4,820 | 4,840 | 4,760 | 14,195 |
| April 23, 2025 | 4,740 | 4,825 | 4,825 | 4,840 | 4,715 | 28,511 |
| April 22, 2025 | 4,650 | 4,780 | 4,780 | 4,795 | 4,600 | 26,390 |
| April 21, 2025 | 4,590 | 4,630 | 4,630 | 4,655 | 4,580 | 9,196 |
| April 18, 2025 | 4,520 | 4,625 | 4,625 | 4,660 | 4,520 | 6,635 |
| April 17, 2025 | 4,475 | 4,575 | 4,575 | 4,585 | 4,370 | 2,670 |
| April 16, 2025 | 4,570 | 4,505 | 4,505 | 4,570 | 4,480 | 8,896 |
| April 15, 2025 | 4,455 | 4,580 | 4,580 | 4,580 | 4,380 | 6,848 |
| April 14, 2025 | 4,420 | 4,455 | 4,455 | 4,465 | 4,380 | 12,228 |