4,565.00
+70(+1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,465 | 4,495 | 4,495 | 4,510 | 4,420 | 29,530 |
| September 04, 2025 | 4,330 | 4,405 | 4,405 | 4,445 | 4,330 | 24,057 |
| September 03, 2025 | 4,285 | 4,325 | 4,325 | 4,335 | 4,215 | 6,608 |
| September 02, 2025 | 4,265 | 4,315 | 4,315 | 4,335 | 4,200 | 23,958 |
| September 01, 2025 | 4,290 | 4,240 | 4,240 | 4,360 | 4,185 | 51,331 |
| August 29, 2025 | 4,390 | 4,325 | 4,325 | 4,460 | 4,295 | 22,832 |
| August 28, 2025 | 4,400 | 4,370 | 4,370 | 4,420 | 4,335 | 26,925 |
| August 27, 2025 | 4,445 | 4,440 | 4,440 | 4,460 | 4,380 | 5,741 |
| August 26, 2025 | 4,370 | 4,440 | 4,440 | 4,455 | 4,345 | 20,325 |
| August 25, 2025 | 4,330 | 4,390 | 4,390 | 4,415 | 4,320 | 29,326 |
| August 22, 2025 | 4,180 | 4,235 | 4,235 | 4,270 | 4,155 | 14,553 |
| August 21, 2025 | 4,225 | 4,165 | 4,165 | 4,290 | 4,145 | 16,853 |
| August 20, 2025 | 4,240 | 4,230 | 4,230 | 4,240 | 4,085 | 41,519 |
| August 19, 2025 | 4,425 | 4,285 | 4,285 | 4,425 | 4,260 | 23,090 |
| August 18, 2025 | 4,580 | 4,400 | 4,400 | 4,595 | 4,400 | 28,088 |
| August 14, 2025 | 4,570 | 4,625 | 4,625 | 4,635 | 4,560 | 10,907 |
| August 13, 2025 | 4,560 | 4,600 | 4,600 | 4,600 | 4,460 | 38,812 |
| August 12, 2025 | 4,530 | 4,455 | 4,455 | 4,615 | 4,455 | 26,914 |
| August 11, 2025 | 4,460 | 4,510 | 4,510 | 4,530 | 4,390 | 33,681 |
| August 08, 2025 | 4,420 | 4,445 | 4,445 | 4,510 | 4,420 | 15,222 |
| August 07, 2025 | 4,425 | 4,425 | 4,425 | 4,450 | 4,370 | 10,968 |
| August 06, 2025 | 4,320 | 4,425 | 4,425 | 4,430 | 4,280 | 31,146 |
| August 05, 2025 | 4,275 | 4,370 | 4,370 | 4,415 | 4,275 | 25,756 |
| August 04, 2025 | 4,050 | 4,180 | 4,180 | 4,235 | 4,045 | 36,322 |
| August 01, 2025 | 4,320 | 4,040 | 4,040 | 4,325 | 4,040 | 111,054 |
| July 31, 2025 | 4,480 | 4,470 | 4,470 | 4,485 | 4,350 | 30,547 |
| July 30, 2025 | 4,450 | 4,430 | 4,430 | 4,535 | 4,425 | 19,535 |
| July 29, 2025 | 4,470 | 4,450 | 4,450 | 4,500 | 4,360 | 22,719 |
| July 28, 2025 | 4,505 | 4,490 | 4,490 | 4,540 | 4,395 | 10,072 |
| July 25, 2025 | 4,520 | 4,470 | 4,470 | 4,540 | 4,460 | 9,609 |
| July 24, 2025 | 4,575 | 4,535 | 4,535 | 4,650 | 4,515 | 20,806 |
| July 23, 2025 | 4,570 | 4,545 | 4,545 | 4,570 | 4,400 | 24,334 |
| July 22, 2025 | 4,645 | 4,500 | 4,500 | 4,745 | 4,455 | 41,985 |
| July 21, 2025 | 4,630 | 4,635 | 4,635 | 4,685 | 4,595 | 26,220 |
| July 18, 2025 | 4,590 | 4,640 | 4,640 | 4,685 | 4,575 | 36,777 |
| July 17, 2025 | 4,445 | 4,560 | 4,560 | 4,560 | 4,385 | 45,274 |
| July 16, 2025 | 4,350 | 4,435 | 4,435 | 4,445 | 4,315 | 24,540 |
| July 15, 2025 | 4,185 | 4,405 | 4,405 | 4,405 | 4,175 | 39,330 |
| July 14, 2025 | 4,220 | 4,210 | 4,210 | 4,255 | 4,145 | 14,491 |
| July 11, 2025 | 4,180 | 4,195 | 4,195 | 4,275 | 4,170 | 40,904 |
| July 10, 2025 | 4,050 | 4,180 | 4,180 | 4,180 | 4,050 | 56,802 |
| July 09, 2025 | 4,005 | 4,040 | 4,040 | 4,065 | 3,990 | 29,583 |
| July 08, 2025 | 3,950 | 3,995 | 3,995 | 4,010 | 3,910 | 22,212 |
| July 07, 2025 | 3,895 | 3,950 | 3,950 | 3,975 | 3,835 | 11,517 |
| July 04, 2025 | 4,130 | 3,910 | 3,910 | 4,145 | 3,905 | 76,749 |
| July 03, 2025 | 4,010 | 4,135 | 4,135 | 4,160 | 3,997 | 69,780 |
| July 02, 2025 | 3,970 | 3,985 | 3,985 | 4,010 | 3,855 | 37,283 |
| July 01, 2025 | 3,970 | 3,960 | 3,960 | 4,030 | 3,950 | 9,193 |
| June 30, 2025 | 3,985 | 3,950 | 3,950 | 4,015 | 3,930 | 18,680 |
| June 27, 2025 | 4,045 | 3,985 | 3,985 | 4,060 | 3,925 | 29,987 |
| June 26, 2025 | 4,135 | 4,040 | 4,040 | 4,160 | 3,945 | 48,700 |
| June 25, 2025 | 4,170 | 4,130 | 4,130 | 4,180 | 4,070 | 30,284 |
| June 24, 2025 | 4,100 | 4,145 | 4,145 | 4,200 | 4,100 | 59,827 |
| June 23, 2025 | 3,970 | 3,970 | 3,970 | 3,970 | 3,870 | 52,183 |
| June 20, 2025 | 3,955 | 4,065 | 4,065 | 4,090 | 3,920 | 45,817 |
| June 19, 2025 | 3,955 | 3,940 | 3,940 | 3,955 | 3,860 | 22,483 |
| June 18, 2025 | 3,870 | 3,910 | 3,910 | 3,985 | 3,845 | 11,355 |
| June 17, 2025 | 3,935 | 3,880 | 3,880 | 4,050 | 3,815 | 41,550 |
| June 16, 2025 | 3,885 | 3,915 | 3,915 | 3,980 | 3,845 | 60,580 |
| June 13, 2025 | 4,155 | 3,875 | 3,875 | 4,165 | 3,795 | 88,874 |