3,810.00
-70(-1.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,880 | 3,810 | 3,810 | 3,925 | 3,805 | 497,730 |
| August 14, 2025 | 3,990 | 3,880 | 3,880 | 3,990 | 3,820 | 1.63M |
| August 13, 2025 | 3,990 | 3,955 | 3,955 | 4,020 | 3,945 | 312,858 |
| August 12, 2025 | 3,965 | 3,990 | 3,990 | 3,990 | 3,950 | 231,923 |
| August 11, 2025 | 3,980 | 3,970 | 3,970 | 3,980 | 3,940 | 206,480 |
| August 08, 2025 | 3,980 | 3,965 | 3,965 | 3,995 | 3,935 | 193,482 |
| August 07, 2025 | 3,930 | 3,980 | 3,980 | 3,985 | 3,905 | 366,767 |
| August 06, 2025 | 3,880 | 3,930 | 3,930 | 3,945 | 3,875 | 405,846 |
| August 05, 2025 | 3,830 | 3,880 | 3,880 | 3,895 | 3,830 | 543,246 |
| August 04, 2025 | 3,770 | 3,830 | 3,830 | 3,830 | 3,755 | 273,477 |
| August 01, 2025 | 3,775 | 3,775 | 3,775 | 3,830 | 3,750 | 357,923 |
| July 31, 2025 | 3,860 | 3,845 | 3,845 | 3,860 | 3,825 | 168,281 |
| July 30, 2025 | 3,845 | 3,860 | 3,860 | 3,870 | 3,820 | 330,002 |
| July 29, 2025 | 3,840 | 3,845 | 3,845 | 3,895 | 3,615 | 499,305 |
| July 28, 2025 | 3,850 | 3,825 | 3,825 | 3,855 | 3,795 | 259,272 |
| July 25, 2025 | 3,845 | 3,850 | 3,850 | 3,850 | 3,805 | 239,872 |
| July 24, 2025 | 3,845 | 3,845 | 3,845 | 3,845 | 3,805 | 234,487 |
| July 23, 2025 | 3,840 | 3,835 | 3,835 | 3,845 | 3,795 | 224,459 |
| July 22, 2025 | 3,835 | 3,840 | 3,840 | 3,845 | 3,815 | 258,245 |
| July 21, 2025 | 3,820 | 3,825 | 3,825 | 3,835 | 3,800 | 219,496 |
| July 18, 2025 | 3,805 | 3,820 | 3,820 | 3,820 | 3,780 | 378,098 |
| July 17, 2025 | 3,810 | 3,800 | 3,800 | 3,820 | 3,755 | 272,875 |
| July 16, 2025 | 3,790 | 3,790 | 3,790 | 3,815 | 3,770 | 342,338 |
| July 15, 2025 | 3,810 | 3,790 | 3,790 | 3,850 | 3,790 | 265,188 |
| July 14, 2025 | 3,850 | 3,810 | 3,810 | 3,860 | 3,745 | 358,925 |
| July 11, 2025 | 3,855 | 3,850 | 3,850 | 3,885 | 3,800 | 307,473 |
| July 10, 2025 | 3,895 | 3,855 | 3,855 | 3,895 | 3,830 | 334,359 |
| July 09, 2025 | 3,895 | 3,880 | 3,880 | 3,895 | 3,875 | 149,080 |
| July 08, 2025 | 3,865 | 3,870 | 3,870 | 3,905 | 3,855 | 266,917 |
| July 07, 2025 | 3,905 | 3,855 | 3,855 | 3,910 | 3,835 | 210,438 |
| July 04, 2025 | 3,830 | 3,905 | 3,905 | 3,920 | 3,830 | 723,854 |
| July 03, 2025 | 3,825 | 3,830 | 3,830 | 3,845 | 3,810 | 323,658 |
| July 02, 2025 | 3,780 | 3,830 | 3,830 | 3,830 | 3,765 | 319,338 |
| July 01, 2025 | 3,785 | 3,780 | 3,780 | 3,795 | 3,725 | 423,137 |
| June 30, 2025 | 3,820 | 3,750 | 3,750 | 3,820 | 3,750 | 342,016 |
| June 27, 2025 | 3,815 | 3,800 | 3,800 | 3,860 | 3,775 | 486,096 |
| June 26, 2025 | 3,810 | 3,835 | 3,732 | 3,850 | 3,770 | 317,334 |
| June 25, 2025 | 3,790 | 3,810 | 3,707.67 | 3,820 | 3,745 | 636,041 |
| June 24, 2025 | 3,690 | 3,760 | 3,659.01 | 3,760 | 3,675 | 415,164 |
| June 23, 2025 | 3,650 | 3,685 | 3,586.03 | 3,685 | 3,630 | 301,896 |
| June 20, 2025 | 3,650 | 3,655 | 3,655 | 3,677 | 3,600 | 858,891 |
| June 19, 2025 | 3,700 | 3,655 | 3,655 | 3,705 | 3,615 | 657,956 |
| June 18, 2025 | 3,715 | 3,700 | 3,700 | 3,715 | 3,645 | 613,267 |
| June 17, 2025 | 3,670 | 3,720 | 3,720 | 3,720 | 3,615 | 975,852 |
| June 16, 2025 | 3,770 | 3,650 | 3,650 | 3,770 | 3,625 | 936,731 |
| June 13, 2025 | 3,785 | 3,790 | 3,790 | 3,790 | 3,695 | 1.13M |
| June 12, 2025 | 3,795 | 3,775 | 3,775 | 3,815 | 3,690 | 1.1M |
| June 11, 2025 | 3,745 | 3,795 | 3,795 | 3,795 | 3,735 | 609,498 |
| June 10, 2025 | 3,740 | 3,740 | 3,740 | 3,745 | 3,710 | 415,237 |
| June 09, 2025 | 3,720 | 3,720 | 3,720 | 3,750 | 3,685 | 498,456 |
| June 05, 2025 | 3,695 | 3,720 | 3,720 | 3,750 | 3,685 | 421,467 |
| June 04, 2025 | 3,680 | 3,695 | 3,695 | 3,755 | 3,680 | 315,678 |
| June 02, 2025 | 3,720 | 3,680 | 3,680 | 3,730 | 3,670 | 246,335 |
| May 30, 2025 | 3,700 | 3,720 | 3,720 | 3,725 | 3,685 | 308,142 |
| May 29, 2025 | 3,630 | 3,700 | 3,700 | 3,710 | 3,630 | 259,776 |
| May 28, 2025 | 3,690 | 3,690 | 3,690 | 3,710 | 3,655 | 216,466 |
| May 27, 2025 | 3,730 | 3,690 | 3,690 | 3,730 | 3,660 | 166,610 |
| May 26, 2025 | 3,670 | 3,690 | 3,690 | 3,730 | 3,600 | 271,404 |
| May 23, 2025 | 3,635 | 3,660 | 3,660 | 3,660 | 3,605 | 157,290 |
| May 22, 2025 | 3,660 | 3,635 | 3,635 | 3,660 | 3,605 | 173,164 |