4,100.00
+30(+0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,090 | 4,070 | 4,070 | 4,180 | 4,060 | 420,790 |
| September 04, 2025 | 4,000 | 4,090 | 4,090 | 4,220 | 3,980 | 872,262 |
| September 03, 2025 | 3,880 | 3,965 | 3,965 | 3,975 | 3,880 | 483,633 |
| September 02, 2025 | 3,870 | 3,865 | 3,865 | 3,950 | 3,810 | 432,155 |
| September 01, 2025 | 3,900 | 3,865 | 3,865 | 4,060 | 3,845 | 673,212 |
| August 29, 2025 | 3,910 | 3,875 | 3,875 | 3,960 | 3,830 | 413,112 |
| August 28, 2025 | 3,900 | 3,910 | 3,910 | 3,930 | 3,860 | 210,103 |
| August 27, 2025 | 3,920 | 3,900 | 3,900 | 3,945 | 3,835 | 322,876 |
| August 26, 2025 | 3,960 | 3,895 | 3,895 | 3,960 | 3,885 | 258,016 |
| August 25, 2025 | 3,940 | 3,960 | 3,960 | 3,997 | 3,905 | 309,395 |
| August 22, 2025 | 4,045 | 3,940 | 3,940 | 4,055 | 3,935 | 389,827 |
| August 21, 2025 | 3,900 | 4,040 | 4,040 | 4,180 | 3,885 | 1.08M |
| August 20, 2025 | 3,945 | 3,900 | 3,900 | 3,965 | 3,845 | 510,629 |
| August 19, 2025 | 4,100 | 4,000 | 4,000 | 4,100 | 3,975 | 512,759 |
| August 18, 2025 | 4,140 | 4,080 | 4,080 | 4,250 | 4,025 | 907,621 |
| August 14, 2025 | 4,190 | 4,065 | 4,065 | 4,195 | 4,060 | 754,469 |
| August 13, 2025 | 4,035 | 4,215 | 4,215 | 4,470 | 4,020 | 3.78M |
| August 12, 2025 | 4,065 | 3,980 | 3,980 | 4,195 | 3,980 | 932,323 |
| August 11, 2025 | 4,220 | 4,045 | 4,045 | 4,220 | 4,000 | 902,360 |
| August 08, 2025 | 4,020 | 4,245 | 4,245 | 4,330 | 3,965 | 2.03M |
| August 07, 2025 | 4,015 | 3,995 | 3,995 | 4,035 | 3,955 | 398,159 |
| August 06, 2025 | 4,095 | 4,010 | 4,010 | 4,220 | 4,005 | 982,091 |
| August 05, 2025 | 4,320 | 4,095 | 4,095 | 4,390 | 4,095 | 1.23M |
| August 04, 2025 | 4,190 | 4,340 | 4,340 | 4,442 | 4,030 | 1.89M |
| August 01, 2025 | 3,975 | 4,190 | 4,190 | 4,500 | 3,900 | 7.06M |
| July 31, 2025 | 4,045 | 3,985 | 3,985 | 4,065 | 3,890 | 866,385 |
| July 30, 2025 | 4,105 | 4,065 | 4,065 | 4,265 | 3,885 | 1.87M |
| July 29, 2025 | 3,790 | 4,105 | 4,105 | 4,665 | 3,725 | 9.11M |
| July 28, 2025 | 3,930 | 3,800 | 3,800 | 4,070 | 3,755 | 1.48M |
| July 25, 2025 | 3,905 | 3,895 | 3,895 | 3,945 | 3,860 | 352,335 |
| July 24, 2025 | 3,930 | 3,900 | 3,900 | 4,070 | 3,885 | 412,888 |
| July 23, 2025 | 4,020 | 3,960 | 3,960 | 4,035 | 3,940 | 520,882 |
| July 22, 2025 | 3,980 | 4,015 | 4,015 | 4,045 | 3,950 | 664,198 |
| July 21, 2025 | 4,105 | 3,980 | 3,980 | 4,115 | 3,915 | 801,028 |
| July 18, 2025 | 4,170 | 4,110 | 4,110 | 4,185 | 4,050 | 641,264 |
| July 17, 2025 | 4,065 | 4,170 | 4,170 | 4,415 | 4,010 | 2.19M |
| July 16, 2025 | 4,105 | 4,065 | 4,065 | 4,195 | 3,995 | 717,944 |
| July 15, 2025 | 4,035 | 4,120 | 4,120 | 4,180 | 4,010 | 703,808 |
| July 14, 2025 | 4,320 | 4,050 | 4,050 | 4,320 | 4,025 | 925,762 |
| July 11, 2025 | 4,275 | 4,315 | 4,315 | 4,365 | 4,215 | 829,674 |
| July 10, 2025 | 4,235 | 4,330 | 4,330 | 4,475 | 4,170 | 1.26M |
| July 09, 2025 | 4,370 | 4,260 | 4,260 | 4,370 | 4,165 | 1.02M |
| July 08, 2025 | 4,325 | 4,380 | 4,380 | 4,450 | 4,180 | 866,100 |
| July 07, 2025 | 4,630 | 4,325 | 4,325 | 4,650 | 4,315 | 1.55M |
| July 04, 2025 | 4,530 | 4,735 | 4,735 | 5,190 | 4,290 | 7.11M |
| July 03, 2025 | 4,200 | 4,510 | 4,510 | 4,995 | 4,200 | 7.24M |
| July 02, 2025 | 4,615 | 4,340 | 4,340 | 4,650 | 4,310 | 951,935 |
| July 01, 2025 | 4,620 | 4,620 | 4,620 | 4,880 | 4,500 | 1.14M |
| June 30, 2025 | 4,830 | 4,680 | 4,680 | 4,925 | 4,505 | 1.07M |
| June 27, 2025 | 4,875 | 4,745 | 4,745 | 5,140 | 4,705 | 985,260 |
| June 26, 2025 | 5,060 | 4,880 | 4,880 | 5,070 | 4,855 | 700,220 |
| June 25, 2025 | 5,340 | 5,070 | 5,070 | 5,380 | 5,050 | 825,050 |
| June 24, 2025 | 5,470 | 5,330 | 5,330 | 5,630 | 5,280 | 880,730 |
| June 23, 2025 | 5,560 | 5,420 | 5,420 | 5,570 | 5,270 | 1.04M |
| June 20, 2025 | 5,830 | 5,690 | 5,690 | 5,980 | 5,600 | 1.21M |
| June 19, 2025 | 6,140 | 5,810 | 5,810 | 6,940 | 5,800 | 3.97M |
| June 18, 2025 | 6,200 | 6,030 | 6,030 | 6,370 | 5,650 | 1.89M |
| June 17, 2025 | 6,000 | 6,060 | 6,060 | 6,520 | 5,800 | 3.96M |
| June 16, 2025 | 6,160 | 5,890 | 5,890 | 6,570 | 5,840 | 1.96M |
| June 13, 2025 | 6,420 | 6,150 | 6,150 | 6,990 | 5,950 | 2.71M |