4,240.00
-10(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,250 | 4,240 | 4,240 | 4,265 | 4,240 | 1.27M |
| August 18, 2025 | 4,245 | 4,250 | 4,250 | 4,265 | 4,240 | 1.42M |
| August 14, 2025 | 4,280 | 4,245 | 4,245 | 4,295 | 4,232 | 2.34M |
| August 13, 2025 | 4,280 | 4,275 | 4,275 | 4,295 | 4,275 | 1.4M |
| August 12, 2025 | 4,275 | 4,275 | 4,275 | 4,295 | 4,270 | 1.05M |
| August 11, 2025 | 4,290 | 4,270 | 4,270 | 4,290 | 4,260 | 1.08M |
| August 08, 2025 | 4,270 | 4,290 | 4,290 | 4,290 | 4,265 | 1.65M |
| August 07, 2025 | 4,265 | 4,270 | 4,270 | 4,275 | 4,255 | 986,920 |
| August 06, 2025 | 4,250 | 4,260 | 4,260 | 4,265 | 4,245 | 1.03M |
| August 05, 2025 | 4,230 | 4,255 | 4,255 | 4,255 | 4,230 | 1.76M |
| August 04, 2025 | 4,190 | 4,220 | 4,220 | 4,225 | 4,180 | 2.03M |
| August 01, 2025 | 4,240 | 4,180 | 4,180 | 4,240 | 4,175 | 5.2M |
| July 31, 2025 | 4,245 | 4,240 | 4,240 | 4,250 | 4,235 | 1.07M |
| July 30, 2025 | 4,230 | 4,245 | 4,245 | 4,250 | 4,220 | 1.37M |
| July 29, 2025 | 4,250 | 4,260 | 4,260 | 4,265 | 4,245 | 1.68M |
| July 28, 2025 | 4,255 | 4,245 | 4,245 | 4,260 | 4,240 | 1.85M |
| July 25, 2025 | 4,260 | 4,255 | 4,255 | 4,260 | 4,245 | 1.28M |
| July 24, 2025 | 4,255 | 4,255 | 4,255 | 4,260 | 4,245 | 1.16M |
| July 23, 2025 | 4,245 | 4,250 | 4,250 | 4,255 | 4,240 | 1.18M |
| July 22, 2025 | 4,265 | 4,245 | 4,245 | 4,265 | 4,240 | 1.54M |
| July 21, 2025 | 4,255 | 4,265 | 4,265 | 4,270 | 4,255 | 1.69M |
| July 18, 2025 | 4,250 | 4,255 | 4,255 | 4,260 | 4,240 | 1.81M |
| July 17, 2025 | 4,240 | 4,250 | 4,250 | 4,250 | 4,230 | 1.23M |
| July 16, 2025 | 4,255 | 4,240 | 4,240 | 4,260 | 4,230 | 1.44M |
| July 15, 2025 | 4,265 | 4,255 | 4,255 | 4,270 | 4,250 | 1.65M |
| July 14, 2025 | 4,285 | 4,265 | 4,265 | 4,285 | 4,250 | 2.11M |
| July 11, 2025 | 4,295 | 4,295 | 4,295 | 4,300 | 4,275 | 1.61M |
| July 10, 2025 | 4,300 | 4,295 | 4,295 | 4,300 | 4,285 | 1.11M |
| July 09, 2025 | 4,285 | 4,295 | 4,295 | 4,295 | 4,265 | 1.26M |
| July 08, 2025 | 4,255 | 4,265 | 4,265 | 4,275 | 4,255 | 897,835 |
| July 07, 2025 | 4,250 | 4,255 | 4,255 | 4,255 | 4,235 | 1.02M |
| July 04, 2025 | 4,240 | 4,250 | 4,250 | 4,250 | 4,235 | 1.01M |
| July 03, 2025 | 4,230 | 4,240 | 4,240 | 4,240 | 4,230 | 1.02M |
| July 02, 2025 | 4,230 | 4,230 | 4,230 | 4,230 | 4,205 | 1.5M |
| July 01, 2025 | 4,225 | 4,235 | 4,235 | 4,235 | 4,205 | 1.31M |
| June 30, 2025 | 4,235 | 4,225 | 4,225 | 4,240 | 4,210 | 1.25M |
| June 27, 2025 | 4,230 | 4,235 | 4,235 | 4,240 | 4,222 | 1.2M |
| June 26, 2025 | 4,245 | 4,245 | 4,245 | 4,255 | 4,225 | 2.19M |
| June 25, 2025 | 4,210 | 4,245 | 4,245 | 4,245 | 4,205 | 2.18M |
| June 24, 2025 | 4,175 | 4,200 | 4,200 | 4,200 | 4,170 | 2.13M |
| June 23, 2025 | 4,165 | 4,175 | 4,175 | 4,180 | 4,155 | 1.26M |
| June 20, 2025 | 4,195 | 4,175 | 4,175 | 4,200 | 4,165 | 1.71M |
| June 19, 2025 | 4,195 | 4,195 | 4,195 | 4,210 | 4,160 | 2.75M |
| June 18, 2025 | 4,205 | 4,190 | 4,190 | 4,215 | 4,170 | 1.9M |
| June 17, 2025 | 4,200 | 4,190 | 4,190 | 4,210 | 4,155 | 1.81M |
| June 16, 2025 | 4,225 | 4,190 | 4,190 | 4,230 | 4,165 | 2.17M |
| June 13, 2025 | 4,270 | 4,220 | 4,220 | 4,275 | 4,195 | 3.12M |
| June 12, 2025 | 4,255 | 4,270 | 4,270 | 4,270 | 4,250 | 2.03M |
| June 11, 2025 | 4,270 | 4,250 | 4,250 | 4,270 | 4,245 | 2.27M |
| June 10, 2025 | 4,260 | 4,255 | 4,255 | 4,270 | 4,240 | 2.51M |
| June 09, 2025 | 4,260 | 4,260 | 4,260 | 4,275 | 4,245 | 1.84M |
| June 05, 2025 | 4,285 | 4,260 | 4,260 | 4,295 | 4,245 | 1.66M |
| June 04, 2025 | 4,260 | 4,275 | 4,275 | 4,315 | 4,250 | 1.97M |
| June 02, 2025 | 4,250 | 4,255 | 4,255 | 4,255 | 4,240 | 875,820 |
| May 30, 2025 | 4,260 | 4,235 | 4,235 | 4,260 | 4,230 | 1.03M |
| May 29, 2025 | 4,245 | 4,250 | 4,250 | 4,255 | 4,235 | 1.09M |
| May 28, 2025 | 4,280 | 4,275 | 4,275 | 4,285 | 4,250 | 1.85M |
| May 27, 2025 | 4,290 | 4,280 | 4,280 | 4,295 | 4,260 | 1.15M |
| May 26, 2025 | 4,275 | 4,285 | 4,285 | 4,290 | 4,275 | 782,572 |
| May 23, 2025 | 4,280 | 4,275 | 4,275 | 4,280 | 4,255 | 952,743 |