3,485.00
+25(+0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,380 | 3,460 | 3,460 | 3,460 | 3,380 | 1,714 |
| August 14, 2025 | 3,385 | 3,370 | 3,370 | 3,400 | 3,370 | 342 |
| August 13, 2025 | 3,405 | 3,385 | 3,385 | 3,435 | 3,385 | 526 |
| August 12, 2025 | 3,410 | 3,440 | 3,440 | 3,440 | 3,380 | 8,455 |
| August 11, 2025 | 3,420 | 3,420 | 3,420 | 3,460 | 3,410 | 7,915 |
| August 08, 2025 | 3,440 | 3,445 | 3,445 | 3,445 | 3,420 | 7,195 |
| August 07, 2025 | 3,465 | 3,480 | 3,480 | 3,480 | 3,450 | 10,216 |
| August 06, 2025 | 3,500 | 3,455 | 3,455 | 3,510 | 3,445 | 1,570 |
| August 05, 2025 | 3,505 | 3,480 | 3,480 | 3,505 | 3,455 | 3,199 |
| August 04, 2025 | 3,620 | 3,560 | 3,560 | 3,620 | 3,525 | 28,708 |
| August 01, 2025 | 3,500 | 3,640 | 3,640 | 3,640 | 3,500 | 23,542 |
| July 31, 2025 | 3,460 | 3,450 | 3,450 | 3,495 | 3,450 | 1,290 |
| July 30, 2025 | 3,450 | 3,460 | 3,460 | 3,465 | 3,430 | 205 |
| July 29, 2025 | 3,450 | 3,450 | 3,450 | 3,490 | 3,440 | 2,800 |
| July 28, 2025 | 3,445 | 3,440 | 3,440 | 3,475 | 3,440 | 1,593 |
| July 25, 2025 | 3,435 | 3,445 | 3,445 | 3,450 | 3,425 | 6,829 |
| July 24, 2025 | 3,405 | 3,420 | 3,420 | 3,430 | 3,380 | 1,382 |
| July 23, 2025 | 3,430 | 3,415 | 3,415 | 3,470 | 3,410 | 7,437 |
| July 22, 2025 | 3,370 | 3,440 | 3,440 | 3,455 | 3,350 | 4,826 |
| July 21, 2025 | 3,385 | 3,385 | 3,385 | 3,405 | 3,375 | 6,068 |
| July 18, 2025 | 3,410 | 3,385 | 3,385 | 3,410 | 3,370 | 1,746 |
| July 17, 2025 | 3,475 | 3,415 | 3,415 | 3,485 | 3,415 | 3,023 |
| July 16, 2025 | 3,485 | 3,475 | 3,475 | 3,510 | 3,465 | 1,120 |
| July 15, 2025 | 3,550 | 3,480 | 3,480 | 3,560 | 3,480 | 8,627 |
| July 14, 2025 | 3,560 | 3,565 | 3,565 | 3,585 | 3,540 | 1,172 |
| July 11, 2025 | 3,560 | 3,565 | 3,565 | 3,570 | 3,530 | 4,712 |
| July 10, 2025 | 3,605 | 3,580 | 3,580 | 3,605 | 3,570 | 7,475 |
| July 09, 2025 | 3,650 | 3,635 | 3,635 | 3,650 | 3,620 | 198 |
| July 08, 2025 | 3,670 | 3,650 | 3,650 | 3,680 | 3,645 | 96 |
| July 07, 2025 | 3,720 | 3,670 | 3,670 | 3,720 | 3,665 | 380 |
| July 04, 2025 | 3,610 | 3,700 | 3,700 | 3,700 | 3,610 | 913 |
| July 03, 2025 | 3,630 | 3,600 | 3,600 | 3,640 | 3,585 | 1,385 |
| July 02, 2025 | 3,680 | 3,685 | 3,685 | 3,730 | 3,660 | 1,631 |
| July 01, 2025 | 3,665 | 3,685 | 3,685 | 3,685 | 3,645 | 2,020 |
| June 30, 2025 | 3,680 | 3,675 | 3,675 | 3,685 | 3,650 | 202 |
| June 27, 2025 | 3,635 | 3,670 | 3,670 | 3,690 | 3,630 | 347 |
| June 26, 2025 | 3,600 | 3,645 | 3,645 | 3,675 | 3,600 | 2,696 |
| June 25, 2025 | 3,580 | 3,600 | 3,600 | 3,620 | 3,580 | 6,423 |
| June 24, 2025 | 3,615 | 3,590 | 3,590 | 3,615 | 3,560 | 16,347 |
| June 23, 2025 | 3,665 | 3,675 | 3,675 | 3,715 | 3,665 | 513 |
| June 20, 2025 | 3,700 | 3,635 | 3,635 | 3,700 | 3,620 | 11,307 |
| June 19, 2025 | 3,700 | 3,685 | 3,685 | 3,725 | 3,685 | 6,525 |
| June 18, 2025 | 3,715 | 3,705 | 3,705 | 3,720 | 3,660 | 12,084 |
| June 17, 2025 | 3,710 | 3,715 | 3,715 | 3,745 | 3,640 | 3,322 |
| June 16, 2025 | 3,725 | 3,700 | 3,700 | 3,730 | 3,665 | 4,843 |
| June 13, 2025 | 3,635 | 3,725 | 3,725 | 3,755 | 3,635 | 27,228 |
| June 12, 2025 | 3,635 | 3,615 | 3,615 | 3,635 | 3,570 | 9,573 |
| June 11, 2025 | 3,700 | 3,635 | 3,635 | 3,700 | 3,610 | 8,504 |
| June 10, 2025 | 3,750 | 3,720 | 3,720 | 3,765 | 3,710 | 3,343 |
| June 09, 2025 | 3,805 | 3,780 | 3,780 | 3,815 | 3,765 | 1,775 |
| June 05, 2025 | 3,845 | 3,825 | 3,825 | 3,845 | 3,765 | 5,367 |
| June 04, 2025 | 3,855 | 3,850 | 3,850 | 3,855 | 3,815 | 3,067 |
| June 02, 2025 | 3,910 | 3,880 | 3,880 | 3,910 | 3,855 | 6,070 |
| May 30, 2025 | 3,930 | 3,915 | 3,915 | 3,930 | 3,885 | 6,521 |
| May 29, 2025 | 3,905 | 3,910 | 3,910 | 3,930 | 3,895 | 3,061 |
| May 28, 2025 | 3,940 | 3,955 | 3,955 | 3,955 | 3,910 | 1,038 |
| May 27, 2025 | 3,990 | 3,965 | 3,965 | 4,005 | 3,965 | 2,145 |
| May 26, 2025 | 4,030 | 4,000 | 4,000 | 4,030 | 3,960 | 1,640 |
| May 23, 2025 | 4,050 | 4,055 | 4,055 | 4,070 | 4,035 | 10,571 |
| May 22, 2025 | 4,055 | 4,040 | 4,040 | 4,080 | 4,035 | 1,015 |