3,465.00
+25(+0.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,365 | 3,440 | 3,440 | 3,440 | 3,350 | 21.47M |
| August 14, 2025 | 3,355 | 3,350 | 3,350 | 3,377 | 3,345 | 19.27M |
| August 13, 2025 | 3,370 | 3,355 | 3,355 | 3,415 | 3,355 | 19.23M |
| August 12, 2025 | 3,385 | 3,420 | 3,420 | 3,420 | 3,355 | 24.68M |
| August 11, 2025 | 3,415 | 3,395 | 3,395 | 3,440 | 3,385 | 18.11M |
| August 08, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,395 | 23.4M |
| August 07, 2025 | 3,415 | 3,430 | 3,430 | 3,450 | 3,415 | 23.04M |
| August 06, 2025 | 3,475 | 3,425 | 3,425 | 3,490 | 3,425 | 34.3M |
| August 05, 2025 | 3,485 | 3,450 | 3,450 | 3,490 | 3,430 | 43.79M |
| August 04, 2025 | 3,585 | 3,530 | 3,530 | 3,597 | 3,505 | 34.02M |
| August 01, 2025 | 3,485 | 3,595 | 3,595 | 3,595 | 3,480 | 47.24M |
| July 31, 2025 | 3,420 | 3,430 | 3,430 | 3,475 | 3,410 | 33.25M |
| July 30, 2025 | 3,445 | 3,440 | 3,440 | 3,445 | 3,400 | 18.36M |
| July 29, 2025 | 3,430 | 3,430 | 3,430 | 3,465 | 3,410 | 25.53M |
| July 28, 2025 | 3,410 | 3,410 | 3,410 | 3,455 | 3,395 | 24.48M |
| July 25, 2025 | 3,415 | 3,420 | 3,420 | 3,430 | 3,395 | 21.65M |
| July 24, 2025 | 3,380 | 3,395 | 3,395 | 3,410 | 3,355 | 28.64M |
| July 23, 2025 | 3,395 | 3,390 | 3,390 | 3,455 | 3,385 | 28.5M |
| July 22, 2025 | 3,360 | 3,410 | 3,410 | 3,435 | 3,325 | 34.8M |
| July 21, 2025 | 3,370 | 3,360 | 3,360 | 3,380 | 3,345 | 18.43M |
| July 18, 2025 | 3,375 | 3,360 | 3,360 | 3,385 | 3,345 | 28.28M |
| July 17, 2025 | 3,435 | 3,385 | 3,385 | 3,465 | 3,385 | 35.83M |
| July 16, 2025 | 3,480 | 3,450 | 3,450 | 3,490 | 3,435 | 40.02M |
| July 15, 2025 | 3,550 | 3,455 | 3,455 | 3,560 | 3,455 | 30.52M |
| July 14, 2025 | 3,530 | 3,535 | 3,535 | 3,567 | 3,510 | 26.25M |
| July 11, 2025 | 3,555 | 3,540 | 3,540 | 3,555 | 3,505 | 30.07M |
| July 10, 2025 | 3,590 | 3,555 | 3,555 | 3,605 | 3,545 | 17.53M |
| July 09, 2025 | 3,625 | 3,605 | 3,605 | 3,640 | 3,595 | 21.81M |
| July 08, 2025 | 3,645 | 3,625 | 3,625 | 3,675 | 3,620 | 19.78M |
| July 07, 2025 | 3,685 | 3,645 | 3,645 | 3,710 | 3,635 | 27.42M |
| July 04, 2025 | 3,580 | 3,675 | 3,675 | 3,675 | 3,572 | 28.43M |
| July 03, 2025 | 3,620 | 3,570 | 3,570 | 3,635 | 3,555 | 22.09M |
| July 02, 2025 | 3,650 | 3,630 | 3,630 | 3,705 | 3,625 | 28.25M |
| July 01, 2025 | 3,660 | 3,660 | 3,660 | 3,660 | 3,620 | 20.84M |
| June 30, 2025 | 3,645 | 3,645 | 3,645 | 3,670 | 3,625 | 18.82M |
| June 27, 2025 | 3,625 | 3,640 | 3,640 | 3,675 | 3,605 | 23.24M |
| June 26, 2025 | 3,575 | 3,615 | 3,615 | 3,660 | 3,560 | 31.72M |
| June 25, 2025 | 3,560 | 3,575 | 3,575 | 3,605 | 3,552 | 25.81M |
| June 24, 2025 | 3,580 | 3,570 | 3,570 | 3,590 | 3,540 | 23.9M |
| June 23, 2025 | 3,655 | 3,650 | 3,650 | 3,700 | 3,650 | 25.12M |
| June 20, 2025 | 3,655 | 3,600 | 3,600 | 3,680 | 3,595 | 28.82M |
| June 19, 2025 | 3,655 | 3,665 | 3,665 | 3,710 | 3,650 | 27.42M |
| June 18, 2025 | 3,715 | 3,685 | 3,685 | 3,720 | 3,640 | 27.31M |
| June 17, 2025 | 3,670 | 3,685 | 3,685 | 3,735 | 3,615 | 37.02M |
| June 16, 2025 | 3,675 | 3,670 | 3,670 | 3,720 | 3,645 | 23.17M |
| June 13, 2025 | 3,570 | 3,700 | 3,700 | 3,740 | 3,570 | 39.8M |
| June 12, 2025 | 3,595 | 3,585 | 3,585 | 3,600 | 3,545 | 27.95M |
| June 11, 2025 | 3,665 | 3,595 | 3,595 | 3,670 | 3,580 | 31.56M |
| June 10, 2025 | 3,715 | 3,685 | 3,685 | 3,755 | 3,680 | 22.69M |
| June 09, 2025 | 3,770 | 3,750 | 3,750 | 3,790 | 3,735 | 17.15M |
| June 05, 2025 | 3,820 | 3,790 | 3,790 | 3,820 | 3,735 | 24.69M |
| June 04, 2025 | 3,810 | 3,815 | 3,815 | 3,825 | 3,775 | 17.8M |
| June 02, 2025 | 3,890 | 3,840 | 3,840 | 3,895 | 3,825 | 22.33M |
| May 30, 2025 | 3,890 | 3,885 | 3,885 | 3,910 | 3,855 | 20.44M |
| May 29, 2025 | 3,870 | 3,865 | 3,865 | 3,905 | 3,865 | 19.07M |
| May 28, 2025 | 3,915 | 3,920 | 3,920 | 3,925 | 3,875 | 19.48M |
| May 27, 2025 | 3,950 | 3,930 | 3,930 | 3,980 | 3,930 | 20.62M |
| May 26, 2025 | 3,995 | 3,960 | 3,960 | 4,000 | 3,925 | 24.55M |
| May 23, 2025 | 3,990 | 4,015 | 4,015 | 4,045 | 3,985 | 20M |
| May 22, 2025 | 4,020 | 4,010 | 4,010 | 4,055 | 4,000 | 30.21M |