4,250.00
-245(-5.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,250 | 4,250 | 4,250 | 4,280 | 4,185 | 534,758 |
| August 21, 2025 | 4,485 | 4,495 | 4,495 | 4,500 | 4,460 | 39,398 |
| August 20, 2025 | 4,435 | 4,490 | 4,490 | 4,490 | 4,340 | 72,396 |
| August 19, 2025 | 4,410 | 4,435 | 4,435 | 4,475 | 4,340 | 168,008 |
| August 18, 2025 | 4,500 | 4,370 | 4,370 | 4,500 | 4,330 | 224,725 |
| August 14, 2025 | 4,365 | 4,500 | 4,500 | 4,530 | 4,340 | 348,805 |
| August 13, 2025 | 4,380 | 4,365 | 4,365 | 4,380 | 4,335 | 92,086 |
| August 12, 2025 | 4,350 | 4,365 | 4,365 | 4,365 | 4,310 | 78,684 |
| August 11, 2025 | 4,305 | 4,350 | 4,350 | 4,350 | 4,305 | 93,735 |
| August 08, 2025 | 4,310 | 4,335 | 4,335 | 4,340 | 4,305 | 72,190 |
| August 07, 2025 | 4,360 | 4,315 | 4,315 | 4,370 | 4,295 | 125,430 |
| August 06, 2025 | 4,315 | 4,360 | 4,360 | 4,395 | 4,315 | 148,018 |
| August 05, 2025 | 4,370 | 4,370 | 4,370 | 4,410 | 4,345 | 113,721 |
| August 04, 2025 | 4,395 | 4,370 | 4,370 | 4,400 | 4,350 | 102,406 |
| August 01, 2025 | 4,415 | 4,375 | 4,375 | 4,415 | 4,375 | 88,881 |
| July 31, 2025 | 4,450 | 4,425 | 4,425 | 4,455 | 4,400 | 51,186 |
| July 30, 2025 | 4,480 | 4,415 | 4,415 | 4,480 | 4,410 | 68,388 |
| July 29, 2025 | 4,550 | 4,455 | 4,455 | 4,550 | 4,450 | 139,815 |
| July 28, 2025 | 4,595 | 4,570 | 4,570 | 4,600 | 4,520 | 79,833 |
| July 25, 2025 | 4,605 | 4,590 | 4,590 | 4,635 | 4,555 | 57,803 |
| July 24, 2025 | 4,625 | 4,610 | 4,610 | 4,645 | 4,560 | 77,439 |
| July 23, 2025 | 4,605 | 4,625 | 4,625 | 4,640 | 4,575 | 72,017 |
| July 22, 2025 | 4,620 | 4,645 | 4,645 | 4,670 | 4,600 | 66,010 |
| July 21, 2025 | 4,605 | 4,620 | 4,620 | 4,645 | 4,600 | 77,920 |
| July 18, 2025 | 4,600 | 4,600 | 4,600 | 4,635 | 4,570 | 58,489 |
| July 17, 2025 | 4,695 | 4,600 | 4,600 | 4,705 | 4,550 | 129,806 |
| July 16, 2025 | 4,625 | 4,685 | 4,685 | 4,685 | 4,620 | 47,880 |
| July 15, 2025 | 4,685 | 4,690 | 4,690 | 4,695 | 4,635 | 51,835 |
| July 14, 2025 | 4,675 | 4,640 | 4,640 | 4,685 | 4,600 | 102,412 |
| July 11, 2025 | 4,720 | 4,675 | 4,675 | 4,725 | 4,640 | 85,571 |
| July 10, 2025 | 4,710 | 4,720 | 4,720 | 4,730 | 4,685 | 56,134 |
| July 09, 2025 | 4,700 | 4,710 | 4,710 | 4,745 | 4,580 | 68,863 |
| July 08, 2025 | 4,770 | 4,690 | 4,690 | 4,770 | 4,675 | 105,413 |
| July 07, 2025 | 4,755 | 4,770 | 4,770 | 4,770 | 4,720 | 24,069 |
| July 04, 2025 | 4,805 | 4,755 | 4,755 | 4,860 | 4,720 | 91,244 |
| July 03, 2025 | 4,830 | 4,805 | 4,805 | 4,870 | 4,760 | 92,044 |
| July 02, 2025 | 4,840 | 4,830 | 4,830 | 4,875 | 4,805 | 76,190 |
| July 01, 2025 | 4,795 | 4,830 | 4,830 | 4,855 | 4,760 | 38,596 |
| June 30, 2025 | 4,830 | 4,770 | 4,770 | 4,865 | 4,770 | 123,592 |
| June 27, 2025 | 4,790 | 4,830 | 4,830 | 4,830 | 4,725 | 144,047 |
| June 26, 2025 | 4,820 | 4,790 | 4,790 | 4,860 | 4,745 | 357,866 |
| June 25, 2025 | 4,760 | 4,820 | 4,820 | 4,890 | 4,750 | 313,375 |
| June 24, 2025 | 4,840 | 4,805 | 4,805 | 4,880 | 4,745 | 228,272 |
| June 23, 2025 | 4,730 | 4,840 | 4,840 | 4,875 | 4,640 | 291,245 |
| June 20, 2025 | 4,650 | 4,710 | 4,710 | 4,895 | 4,650 | 262,657 |
| June 19, 2025 | 4,675 | 4,710 | 4,710 | 4,780 | 4,655 | 1.09M |
| June 18, 2025 | 4,640 | 4,670 | 4,670 | 4,895 | 4,640 | 237,990 |
| June 17, 2025 | 4,950 | 4,640 | 4,640 | 4,955 | 4,640 | 1.32M |
| June 16, 2025 | 4,875 | 5,050 | 5,050 | 5,070 | 4,760 | 806,296 |
| June 13, 2025 | 4,655 | 4,860 | 4,860 | 4,885 | 4,620 | 1.06M |
| June 12, 2025 | 4,465 | 4,650 | 4,650 | 4,760 | 4,440 | 851,353 |
| June 11, 2025 | 4,480 | 4,455 | 4,455 | 4,480 | 4,450 | 50,728 |
| June 10, 2025 | 4,485 | 4,465 | 4,465 | 4,485 | 4,455 | 63,590 |
| June 09, 2025 | 4,500 | 4,495 | 4,495 | 4,565 | 4,485 | 101,806 |
| June 05, 2025 | 4,615 | 4,530 | 4,530 | 4,615 | 4,505 | 107,215 |
| June 04, 2025 | 4,545 | 4,605 | 4,605 | 4,615 | 4,545 | 135,979 |
| June 02, 2025 | 4,765 | 4,690 | 4,517 | 4,785 | 4,670 | 224,698 |
| May 30, 2025 | 4,740 | 4,725 | 4,550.71 | 4,755 | 4,700 | 64,486 |
| May 29, 2025 | 4,700 | 4,725 | 4,550.71 | 4,730 | 4,685 | 52,552 |
| May 28, 2025 | 4,735 | 4,710 | 4,710 | 4,735 | 4,680 | 69,890 |