2,410.00
+50(+2.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,350 | 2,360 | 2,360 | 2,675 | 2,275 | 610,712 |
| August 14, 2025 | 2,180 | 2,395 | 2,395 | 2,740 | 2,175 | 3.77M |
| August 13, 2025 | 2,110 | 2,160 | 2,160 | 2,165 | 2,105 | 35,006 |
| August 12, 2025 | 2,225 | 2,115 | 2,115 | 2,225 | 2,115 | 109,314 |
| August 11, 2025 | 2,215 | 2,225 | 2,225 | 2,255 | 2,195 | 61,350 |
| August 08, 2025 | 2,200 | 2,215 | 2,215 | 2,325 | 2,195 | 72,998 |
| August 07, 2025 | 2,260 | 2,195 | 2,195 | 2,260 | 2,170 | 115,884 |
| August 06, 2025 | 2,245 | 2,265 | 2,265 | 2,265 | 2,200 | 64,727 |
| August 05, 2025 | 2,200 | 2,265 | 2,265 | 2,270 | 2,200 | 135,222 |
| August 04, 2025 | 2,195 | 2,240 | 2,240 | 2,260 | 2,130 | 165,691 |
| August 01, 2025 | 2,320 | 2,200 | 2,200 | 2,320 | 2,190 | 200,777 |
| July 31, 2025 | 2,360 | 2,325 | 2,325 | 2,490 | 2,290 | 308,067 |
| July 30, 2025 | 2,545 | 2,365 | 2,365 | 2,600 | 2,350 | 603,640 |
| July 29, 2025 | 2,800 | 2,540 | 2,540 | 2,945 | 2,520 | 1.46M |
| July 28, 2025 | 3,165 | 2,730 | 2,730 | 3,430 | 2,560 | 7.75M |
| July 25, 2025 | 2,450 | 2,810 | 2,810 | 2,810 | 2,210 | 2.22M |
| July 24, 2025 | 1,945 | 2,165 | 2,165 | 2,500 | 1,925 | 2.04M |
| July 23, 2025 | 1,934 | 1,934 | 1,934 | 1,968 | 1,930 | 7,798 |
| July 22, 2025 | 1,934 | 1,954 | 1,954 | 1,967 | 1,925 | 4,495 |
| July 21, 2025 | 1,952 | 1,954 | 1,954 | 1,963 | 1,927 | 6,351 |
| July 18, 2025 | 1,943 | 1,954 | 1,954 | 1,966 | 1,916 | 12,101 |
| July 17, 2025 | 1,962 | 1,953 | 1,953 | 1,968 | 1,923 | 9,148 |
| July 16, 2025 | 1,938 | 1,944 | 1,944 | 1,944 | 1,900 | 21,095 |
| July 15, 2025 | 1,893 | 1,919 | 1,919 | 1,920 | 1,879 | 7,395 |
| July 14, 2025 | 1,892 | 1,893 | 1,893 | 1,928 | 1,880 | 10,150 |
| July 11, 2025 | 1,899 | 1,892 | 1,892 | 1,900 | 1,855 | 15,581 |
| July 10, 2025 | 1,892 | 1,892 | 1,892 | 1,926 | 1,860 | 15,079 |
| July 09, 2025 | 1,921 | 1,892 | 1,892 | 1,935 | 1,840 | 10,872 |
| July 08, 2025 | 1,900 | 1,885 | 1,885 | 1,900 | 1,851 | 11,412 |
| July 07, 2025 | 1,812 | 1,881 | 1,881 | 1,881 | 1,812 | 6,386 |
| July 04, 2025 | 1,872 | 1,864 | 1,864 | 1,872 | 1,816 | 8,044 |
| July 03, 2025 | 1,911 | 1,872 | 1,872 | 1,911 | 1,850 | 16,294 |
| July 02, 2025 | 1,931 | 1,894 | 1,894 | 1,948 | 1,835 | 13,937 |
| July 01, 2025 | 1,973 | 1,931 | 1,931 | 1,974 | 1,911 | 16,458 |
| June 30, 2025 | 1,964 | 1,966 | 1,966 | 1,977 | 1,949 | 9,839 |
| June 27, 2025 | 1,982 | 1,976 | 1,976 | 1,986 | 1,957 | 2,879 |
| June 26, 2025 | 1,989 | 1,972 | 1,972 | 1,989 | 1,953 | 3,925 |
| June 25, 2025 | 1,965 | 1,985 | 1,985 | 1,990 | 1,950 | 16,516 |
| June 24, 2025 | 1,989 | 1,980 | 1,980 | 1,990 | 1,963 | 17,268 |
| June 23, 2025 | 1,981 | 1,976 | 1,976 | 1,981 | 1,950 | 11,215 |
| June 20, 2025 | 1,979 | 1,971 | 1,971 | 1,992 | 1,949 | 16,961 |
| June 19, 2025 | 1,975 | 1,969 | 1,969 | 1,979 | 1,958 | 18,754 |
| June 18, 2025 | 1,911 | 1,970 | 1,970 | 1,973 | 1,902 | 39,067 |
| June 17, 2025 | 1,841 | 1,911 | 1,911 | 1,911 | 1,841 | 26,291 |
| June 16, 2025 | 1,814 | 1,859 | 1,859 | 1,860 | 1,810 | 19,666 |
| June 13, 2025 | 1,837 | 1,800 | 1,800 | 1,837 | 1,753 | 31,484 |
| June 12, 2025 | 1,857 | 1,853 | 1,853 | 1,859 | 1,833 | 8,763 |
| June 11, 2025 | 1,829 | 1,849 | 1,849 | 1,857 | 1,824 | 8,597 |
| June 10, 2025 | 1,826 | 1,844 | 1,844 | 1,845 | 1,789 | 25,226 |
| June 09, 2025 | 1,843 | 1,826 | 1,826 | 1,843 | 1,761 | 38,494 |
| June 05, 2025 | 1,823 | 1,843 | 1,843 | 1,858 | 1,793 | 11,656 |
| June 04, 2025 | 1,799 | 1,826 | 1,826 | 1,845 | 1,799 | 24,399 |
| June 02, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,745 | 34,093 |
| May 30, 2025 | 1,689 | 1,739 | 1,739 | 1,774 | 1,689 | 42,567 |
| May 29, 2025 | 1,672 | 1,689 | 1,689 | 1,690 | 1,630 | 25,838 |
| May 28, 2025 | 1,665 | 1,672 | 1,672 | 1,672 | 1,651 | 8,323 |
| May 27, 2025 | 1,675 | 1,679 | 1,679 | 1,686 | 1,616 | 10,496 |
| May 26, 2025 | 1,699 | 1,688 | 1,688 | 1,699 | 1,665 | 10,805 |
| May 23, 2025 | 1,699 | 1,699 | 1,699 | 1,699 | 1,679 | 7,968 |
| May 22, 2025 | 1,718 | 1,709 | 1,709 | 1,718 | 1,645 | 20,998 |