3,970.00
+30(+0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,935 | 3,940 | 3,940 | 3,980 | 3,915 | 3.49M |
| August 14, 2025 | 3,910 | 3,950 | 3,950 | 3,975 | 3,900 | 5.55M |
| August 13, 2025 | 3,980 | 3,890 | 3,890 | 3,980 | 3,825 | 10.44M |
| August 12, 2025 | 4,115 | 3,945 | 3,945 | 4,115 | 3,935 | 10.11M |
| August 11, 2025 | 4,310 | 4,105 | 4,105 | 4,325 | 4,070 | 11.47M |
| August 08, 2025 | 4,355 | 4,365 | 4,365 | 4,405 | 4,200 | 12.77M |
| August 07, 2025 | 4,290 | 4,345 | 4,345 | 4,355 | 4,260 | 8.75M |
| August 06, 2025 | 4,115 | 4,210 | 4,210 | 4,275 | 4,055 | 10.46M |
| August 05, 2025 | 4,035 | 4,090 | 4,090 | 4,110 | 4,025 | 4.21M |
| August 04, 2025 | 3,940 | 3,985 | 3,985 | 3,995 | 3,910 | 3.37M |
| August 01, 2025 | 4,050 | 3,940 | 3,940 | 4,055 | 3,905 | 6.45M |
| July 31, 2025 | 4,105 | 4,135 | 4,135 | 4,190 | 4,075 | 3.97M |
| July 30, 2025 | 4,085 | 4,075 | 4,075 | 4,110 | 4,055 | 3.21M |
| July 29, 2025 | 3,940 | 4,090 | 4,090 | 4,090 | 3,935 | 3.98M |
| July 28, 2025 | 4,015 | 3,960 | 3,960 | 4,035 | 3,940 | 5.42M |
| July 25, 2025 | 4,040 | 4,040 | 4,040 | 4,075 | 4,030 | 2.73M |
| July 24, 2025 | 4,160 | 4,070 | 4,070 | 4,160 | 4,040 | 3.92M |
| July 23, 2025 | 4,150 | 4,135 | 4,135 | 4,180 | 4,090 | 5.49M |
| July 22, 2025 | 4,170 | 4,135 | 4,135 | 4,215 | 4,080 | 6.22M |
| July 21, 2025 | 4,110 | 4,140 | 4,140 | 4,155 | 4,100 | 6.4M |
| July 18, 2025 | 4,250 | 4,135 | 4,135 | 4,250 | 4,075 | 7.92M |
| July 17, 2025 | 4,235 | 4,270 | 4,270 | 4,270 | 4,190 | 3.86M |
| July 16, 2025 | 4,355 | 4,220 | 4,220 | 4,385 | 4,170 | 7.53M |
| July 15, 2025 | 4,305 | 4,340 | 4,340 | 4,375 | 4,290 | 5.12M |
| July 14, 2025 | 4,280 | 4,300 | 4,300 | 4,315 | 4,245 | 8.4M |
| July 11, 2025 | 4,260 | 4,190 | 4,190 | 4,260 | 4,170 | 4.84M |
| July 10, 2025 | 4,230 | 4,235 | 4,235 | 4,265 | 4,195 | 6.73M |
| July 09, 2025 | 4,160 | 4,235 | 4,235 | 4,235 | 4,130 | 5.35M |
| July 08, 2025 | 4,030 | 4,160 | 4,160 | 4,160 | 3,975 | 5.98M |
| July 07, 2025 | 3,840 | 3,990 | 3,990 | 4,020 | 3,825 | 7.14M |
| July 04, 2025 | 4,045 | 3,855 | 3,855 | 4,050 | 3,855 | 5.7M |
| July 03, 2025 | 4,050 | 4,025 | 4,025 | 4,060 | 4,005 | 5.88M |
| July 02, 2025 | 4,150 | 4,040 | 4,040 | 4,215 | 4,005 | 6.48M |
| July 01, 2025 | 4,175 | 4,140 | 4,140 | 4,210 | 4,120 | 5.49M |
| June 30, 2025 | 4,010 | 4,170 | 4,170 | 4,210 | 4,010 | 9.25M |
| June 27, 2025 | 4,035 | 3,995 | 3,995 | 4,085 | 3,945 | 5.79M |
| June 26, 2025 | 4,065 | 4,010 | 4,010 | 4,070 | 3,940 | 4.89M |
| June 25, 2025 | 4,085 | 4,070 | 4,070 | 4,085 | 3,980 | 5.51M |
| June 24, 2025 | 4,150 | 4,085 | 4,085 | 4,170 | 4,030 | 8.77M |
| June 23, 2025 | 4,040 | 4,085 | 4,085 | 4,125 | 4,020 | 9.6M |
| June 20, 2025 | 3,985 | 4,085 | 4,085 | 4,145 | 3,985 | 10.01M |
| June 19, 2025 | 3,990 | 3,935 | 3,935 | 3,995 | 3,905 | 6.11M |
| June 18, 2025 | 3,875 | 3,935 | 3,935 | 3,950 | 3,870 | 5.15M |
| June 17, 2025 | 3,905 | 3,885 | 3,885 | 3,915 | 3,830 | 19.11M |
| June 16, 2025 | 3,820 | 3,905 | 3,905 | 3,910 | 3,810 | 5.9M |
| June 13, 2025 | 4,030 | 3,865 | 3,865 | 4,120 | 3,830 | 8.99M |
| June 12, 2025 | 4,085 | 3,995 | 3,995 | 4,090 | 3,985 | 5.76M |
| June 11, 2025 | 3,950 | 4,085 | 4,085 | 4,110 | 3,930 | 7.73M |
| June 10, 2025 | 3,875 | 3,930 | 3,930 | 3,955 | 3,840 | 5.76M |
| June 09, 2025 | 3,820 | 3,865 | 3,865 | 3,865 | 3,795 | 6.48M |
| June 05, 2025 | 3,845 | 3,800 | 3,800 | 3,850 | 3,755 | 4.21M |
| June 04, 2025 | 3,845 | 3,820 | 3,820 | 3,855 | 3,785 | 5.46M |
| June 02, 2025 | 3,685 | 3,775 | 3,775 | 3,805 | 3,660 | 8.45M |
| May 30, 2025 | 3,600 | 3,615 | 3,615 | 3,695 | 3,595 | 4.52M |
| May 29, 2025 | 3,600 | 3,600 | 3,600 | 3,605 | 3,545 | 2.86M |
| May 28, 2025 | 3,610 | 3,590 | 3,590 | 3,635 | 3,565 | 3.76M |
| May 27, 2025 | 3,580 | 3,600 | 3,600 | 3,660 | 3,545 | 5.67M |
| May 26, 2025 | 3,595 | 3,555 | 3,555 | 3,600 | 3,495 | 5.87M |
| May 23, 2025 | 3,515 | 3,570 | 3,570 | 3,580 | 3,485 | 4.62M |
| May 22, 2025 | 3,510 | 3,495 | 3,495 | 3,550 | 3,485 | 7.24M |