3,705.00
-15(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,745 | 3,720 | 3,720 | 3,755 | 3,720 | 449,425 |
| August 14, 2025 | 3,790 | 3,745 | 3,745 | 3,790 | 3,725 | 923,177 |
| August 13, 2025 | 3,795 | 3,795 | 3,795 | 3,800 | 3,720 | 1.38M |
| August 12, 2025 | 3,785 | 3,780 | 3,780 | 3,800 | 3,750 | 632,440 |
| August 11, 2025 | 3,835 | 3,770 | 3,770 | 3,835 | 3,760 | 735,431 |
| August 08, 2025 | 3,770 | 3,815 | 3,815 | 3,895 | 3,750 | 1.44M |
| August 07, 2025 | 3,755 | 3,755 | 3,755 | 3,760 | 3,715 | 802,336 |
| August 06, 2025 | 3,650 | 3,720 | 3,720 | 3,740 | 3,650 | 1.01M |
| August 05, 2025 | 3,615 | 3,650 | 3,650 | 3,655 | 3,610 | 525,990 |
| August 04, 2025 | 3,550 | 3,620 | 3,620 | 3,620 | 3,520 | 448,840 |
| August 01, 2025 | 3,605 | 3,560 | 3,560 | 3,605 | 3,510 | 567,855 |
| July 31, 2025 | 3,545 | 3,615 | 3,615 | 3,640 | 3,545 | 769,268 |
| July 30, 2025 | 3,560 | 3,540 | 3,540 | 3,560 | 3,515 | 553,364 |
| July 29, 2025 | 3,550 | 3,560 | 3,560 | 3,575 | 3,510 | 938,133 |
| July 28, 2025 | 3,645 | 3,560 | 3,560 | 3,665 | 3,550 | 8.55M |
| July 25, 2025 | 3,705 | 3,685 | 3,685 | 3,730 | 3,655 | 732,219 |
| July 24, 2025 | 3,760 | 3,705 | 3,705 | 3,765 | 3,690 | 475,270 |
| July 23, 2025 | 3,810 | 3,755 | 3,755 | 3,815 | 3,700 | 685,200 |
| July 22, 2025 | 3,840 | 3,785 | 3,785 | 3,860 | 3,765 | 856,779 |
| July 21, 2025 | 3,765 | 3,810 | 3,810 | 3,810 | 3,765 | 526,573 |
| July 18, 2025 | 3,820 | 3,785 | 3,785 | 3,855 | 3,770 | 462,404 |
| July 17, 2025 | 3,805 | 3,825 | 3,825 | 3,825 | 3,790 | 409,203 |
| July 16, 2025 | 3,855 | 3,805 | 3,805 | 3,875 | 3,800 | 869,547 |
| July 15, 2025 | 3,875 | 3,850 | 3,850 | 3,880 | 3,835 | 763,182 |
| July 14, 2025 | 3,840 | 3,870 | 3,870 | 3,900 | 3,810 | 1.06M |
| July 11, 2025 | 3,855 | 3,835 | 3,835 | 3,855 | 3,795 | 930,501 |
| July 10, 2025 | 3,785 | 3,825 | 3,825 | 3,835 | 3,760 | 3.24M |
| July 09, 2025 | 3,780 | 3,795 | 3,795 | 3,795 | 3,730 | 894,779 |
| July 08, 2025 | 3,710 | 3,790 | 3,790 | 3,810 | 3,710 | 4.54M |
| July 07, 2025 | 3,665 | 3,715 | 3,715 | 3,717 | 3,640 | 1.59M |
| July 04, 2025 | 3,680 | 3,675 | 3,675 | 3,700 | 3,625 | 457,968 |
| July 03, 2025 | 3,685 | 3,680 | 3,680 | 3,730 | 3,645 | 624,803 |
| July 02, 2025 | 3,605 | 3,655 | 3,655 | 3,655 | 3,585 | 411,640 |
| July 01, 2025 | 3,645 | 3,615 | 3,615 | 3,655 | 3,600 | 960,313 |
| June 30, 2025 | 3,615 | 3,645 | 3,645 | 3,650 | 3,615 | 532,534 |
| June 27, 2025 | 3,645 | 3,615 | 3,615 | 3,650 | 3,580 | 421,770 |
| June 26, 2025 | 3,695 | 3,645 | 3,645 | 3,700 | 3,575 | 750,706 |
| June 25, 2025 | 3,690 | 3,680 | 3,680 | 3,700 | 3,655 | 850,781 |
| June 24, 2025 | 3,595 | 3,680 | 3,680 | 3,680 | 3,570 | 1.09M |
| June 23, 2025 | 3,565 | 3,540 | 3,540 | 3,565 | 3,425 | 840,921 |
| June 20, 2025 | 3,585 | 3,600 | 3,600 | 3,600 | 3,495 | 630,276 |
| June 19, 2025 | 3,545 | 3,585 | 3,585 | 3,590 | 3,520 | 874,969 |
| June 18, 2025 | 3,445 | 3,510 | 3,510 | 3,515 | 3,440 | 414,878 |
| June 17, 2025 | 3,480 | 3,445 | 3,445 | 3,500 | 3,400 | 388,400 |
| June 16, 2025 | 3,415 | 3,435 | 3,435 | 3,455 | 3,385 | 523,035 |
| June 13, 2025 | 3,495 | 3,435 | 3,435 | 3,510 | 3,405 | 628,611 |
| June 12, 2025 | 3,425 | 3,470 | 3,470 | 3,505 | 3,415 | 1.11M |
| June 11, 2025 | 3,410 | 3,400 | 3,400 | 3,415 | 3,375 | 462,907 |
| June 10, 2025 | 3,400 | 3,395 | 3,395 | 3,410 | 3,360 | 507,172 |
| June 09, 2025 | 3,340 | 3,400 | 3,400 | 3,410 | 3,340 | 527,675 |
| June 05, 2025 | 3,320 | 3,315 | 3,315 | 3,345 | 3,305 | 358,598 |
| June 04, 2025 | 3,325 | 3,315 | 3,315 | 3,350 | 3,315 | 263,019 |
| June 02, 2025 | 3,255 | 3,305 | 3,305 | 3,305 | 3,235 | 422,175 |
| May 30, 2025 | 3,240 | 3,250 | 3,250 | 3,290 | 3,235 | 382,098 |
| May 29, 2025 | 3,250 | 3,235 | 3,235 | 3,255 | 3,225 | 257,145 |
| May 28, 2025 | 3,255 | 3,240 | 3,240 | 3,280 | 3,235 | 363,961 |
| May 27, 2025 | 3,235 | 3,255 | 3,255 | 3,265 | 3,225 | 478,841 |
| May 26, 2025 | 3,215 | 3,225 | 3,225 | 3,235 | 3,190 | 225,250 |
| May 23, 2025 | 3,220 | 3,210 | 3,210 | 3,220 | 3,180 | 402,612 |
| May 22, 2025 | 3,180 | 3,220 | 3,220 | 3,235 | 3,180 | 359,073 |