3,395.00
-35(-1.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,440 | 3,430 | 3,430 | 3,460 | 3,415 | 829,067 |
| September 04, 2025 | 3,485 | 3,465 | 3,465 | 3,490 | 3,445 | 513,724 |
| September 03, 2025 | 3,510 | 3,490 | 3,490 | 3,540 | 3,490 | 268,211 |
| September 02, 2025 | 3,515 | 3,500 | 3,500 | 3,550 | 3,490 | 353,135 |
| September 01, 2025 | 3,505 | 3,540 | 3,540 | 3,575 | 3,485 | 1M |
| August 29, 2025 | 3,455 | 3,500 | 3,500 | 3,510 | 3,445 | 382,693 |
| August 28, 2025 | 3,470 | 3,475 | 3,475 | 3,495 | 3,460 | 186,967 |
| August 27, 2025 | 3,445 | 3,450 | 3,450 | 3,475 | 3,445 | 96,618 |
| August 26, 2025 | 3,480 | 3,440 | 3,440 | 3,490 | 3,440 | 203,933 |
| August 25, 2025 | 3,475 | 3,460 | 3,460 | 3,495 | 3,455 | 886,615 |
| August 22, 2025 | 3,555 | 3,535 | 3,535 | 3,565 | 3,515 | 1.27M |
| August 21, 2025 | 3,540 | 3,565 | 3,565 | 3,575 | 3,505 | 1.26M |
| August 20, 2025 | 3,555 | 3,535 | 3,535 | 3,595 | 3,535 | 1.02M |
| August 19, 2025 | 3,450 | 3,515 | 3,515 | 3,525 | 3,450 | 910,723 |
| August 18, 2025 | 3,405 | 3,470 | 3,470 | 3,495 | 3,385 | 986,324 |
| August 14, 2025 | 3,390 | 3,390 | 3,390 | 3,405 | 3,380 | 236,918 |
| August 13, 2025 | 3,400 | 3,400 | 3,400 | 3,445 | 3,395 | 253,513 |
| August 12, 2025 | 3,415 | 3,450 | 3,450 | 3,450 | 3,385 | 201,546 |
| August 11, 2025 | 3,445 | 3,425 | 3,425 | 3,475 | 3,420 | 94,178 |
| August 08, 2025 | 3,460 | 3,450 | 3,450 | 3,460 | 3,425 | 147,806 |
| August 07, 2025 | 3,465 | 3,460 | 3,460 | 3,480 | 3,455 | 311,771 |
| August 06, 2025 | 3,510 | 3,470 | 3,470 | 3,520 | 3,460 | 305,082 |
| August 05, 2025 | 3,520 | 3,485 | 3,485 | 3,520 | 3,460 | 697,084 |
| August 04, 2025 | 3,615 | 3,565 | 3,565 | 3,625 | 3,535 | 756,509 |
| August 01, 2025 | 3,520 | 3,620 | 3,620 | 3,625 | 3,515 | 1.52M |
| July 31, 2025 | 3,455 | 3,465 | 3,465 | 3,510 | 3,450 | 193,645 |
| July 30, 2025 | 3,470 | 3,470 | 3,470 | 3,480 | 3,430 | 219,530 |
| July 29, 2025 | 3,465 | 3,465 | 3,465 | 3,500 | 3,450 | 457,571 |
| July 28, 2025 | 3,440 | 3,450 | 3,450 | 3,485 | 3,430 | 186,697 |
| July 25, 2025 | 3,440 | 3,450 | 3,450 | 3,460 | 3,430 | 172,203 |
| July 24, 2025 | 3,415 | 3,445 | 3,445 | 3,445 | 3,385 | 148,185 |
| July 23, 2025 | 3,425 | 3,430 | 3,430 | 3,485 | 3,420 | 245,555 |
| July 22, 2025 | 3,395 | 3,515 | 3,515 | 3,515 | 3,360 | 362,944 |
| July 21, 2025 | 3,405 | 3,405 | 3,405 | 3,415 | 3,380 | 34,557 |
| July 18, 2025 | 3,410 | 3,395 | 3,395 | 3,420 | 3,380 | 147,704 |
| July 17, 2025 | 3,470 | 3,425 | 3,425 | 3,495 | 3,425 | 352,962 |
| July 16, 2025 | 3,505 | 3,485 | 3,485 | 3,520 | 3,470 | 212,817 |
| July 15, 2025 | 3,575 | 3,490 | 3,490 | 3,585 | 3,490 | 411,333 |
| July 14, 2025 | 3,555 | 3,570 | 3,570 | 3,595 | 3,550 | 115,528 |
| July 11, 2025 | 3,595 | 3,575 | 3,575 | 3,595 | 3,540 | 195,560 |
| July 10, 2025 | 3,625 | 3,595 | 3,595 | 3,630 | 3,575 | 385,267 |
| July 09, 2025 | 3,665 | 3,645 | 3,645 | 3,670 | 3,630 | 192,067 |
| July 08, 2025 | 3,680 | 3,660 | 3,660 | 3,705 | 3,655 | 126,513 |
| July 07, 2025 | 3,725 | 3,680 | 3,680 | 3,740 | 3,670 | 324,174 |
| July 04, 2025 | 3,615 | 3,710 | 3,710 | 3,710 | 3,605 | 572,829 |
| July 03, 2025 | 3,660 | 3,615 | 3,615 | 3,665 | 3,590 | 340,504 |
| July 02, 2025 | 3,680 | 3,670 | 3,670 | 3,740 | 3,660 | 271,998 |
| July 01, 2025 | 3,685 | 3,690 | 3,690 | 3,690 | 3,655 | 107,811 |
| June 30, 2025 | 3,670 | 3,685 | 3,685 | 3,705 | 3,660 | 124,223 |
| June 27, 2025 | 3,645 | 3,675 | 3,675 | 3,705 | 3,635 | 331,773 |
| June 26, 2025 | 3,600 | 3,645 | 3,645 | 3,690 | 3,590 | 381,227 |
| June 25, 2025 | 3,595 | 3,610 | 3,610 | 3,635 | 3,585 | 141,151 |
| June 24, 2025 | 3,605 | 3,610 | 3,610 | 3,615 | 3,570 | 288,031 |
| June 23, 2025 | 3,720 | 3,685 | 3,685 | 3,735 | 3,680 | 288,559 |
| June 20, 2025 | 3,700 | 3,635 | 3,635 | 3,710 | 3,630 | 433,415 |
| June 19, 2025 | 3,685 | 3,690 | 3,690 | 3,740 | 3,685 | 244,744 |
| June 18, 2025 | 3,745 | 3,730 | 3,730 | 3,750 | 3,680 | 129,219 |
| June 17, 2025 | 3,700 | 3,725 | 3,725 | 3,765 | 3,640 | 464,443 |
| June 16, 2025 | 3,700 | 3,700 | 3,700 | 3,750 | 3,680 | 184,918 |
| June 13, 2025 | 3,590 | 3,715 | 3,715 | 3,785 | 3,590 | 543,110 |