4,620.00
-45(-0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,665 | 4,620 | 4,620 | 4,695 | 4,600 | 42,272 |
| August 14, 2025 | 4,670 | 4,665 | 4,665 | 4,685 | 4,630 | 44,659 |
| August 13, 2025 | 4,680 | 4,670 | 4,670 | 4,690 | 4,640 | 27,852 |
| August 12, 2025 | 4,665 | 4,680 | 4,680 | 4,705 | 4,650 | 76,377 |
| August 11, 2025 | 4,665 | 4,665 | 4,665 | 4,685 | 4,630 | 18,937 |
| August 08, 2025 | 4,665 | 4,665 | 4,665 | 4,670 | 4,650 | 24,963 |
| August 07, 2025 | 4,650 | 4,665 | 4,665 | 4,675 | 4,640 | 32,974 |
| August 06, 2025 | 4,640 | 4,645 | 4,645 | 4,655 | 4,625 | 13,803 |
| August 05, 2025 | 4,640 | 4,640 | 4,640 | 4,675 | 4,620 | 33,740 |
| August 04, 2025 | 4,580 | 4,640 | 4,640 | 4,645 | 4,550 | 32,846 |
| August 01, 2025 | 4,570 | 4,580 | 4,580 | 4,630 | 4,570 | 43,928 |
| July 31, 2025 | 4,620 | 4,625 | 4,625 | 4,630 | 4,610 | 29,371 |
| July 30, 2025 | 4,600 | 4,620 | 4,620 | 4,620 | 4,580 | 37,040 |
| July 29, 2025 | 4,610 | 4,600 | 4,600 | 4,615 | 4,550 | 20,061 |
| July 28, 2025 | 4,625 | 4,590 | 4,590 | 4,625 | 4,545 | 48,915 |
| July 25, 2025 | 4,590 | 4,610 | 4,610 | 4,650 | 4,565 | 18,711 |
| July 24, 2025 | 4,645 | 4,590 | 4,590 | 4,645 | 4,530 | 70,195 |
| July 23, 2025 | 4,580 | 4,590 | 4,590 | 4,610 | 4,565 | 37,307 |
| July 22, 2025 | 4,655 | 4,610 | 4,610 | 4,675 | 4,580 | 50,000 |
| July 21, 2025 | 4,635 | 4,655 | 4,655 | 4,660 | 4,620 | 25,830 |
| July 18, 2025 | 4,650 | 4,630 | 4,630 | 4,660 | 4,610 | 37,925 |
| July 17, 2025 | 4,635 | 4,650 | 4,650 | 4,685 | 4,615 | 32,327 |
| July 16, 2025 | 4,685 | 4,635 | 4,635 | 4,695 | 4,615 | 66,801 |
| July 15, 2025 | 4,770 | 4,695 | 4,695 | 4,780 | 4,695 | 85,758 |
| July 14, 2025 | 4,760 | 4,770 | 4,770 | 4,785 | 4,740 | 62,893 |
| July 11, 2025 | 4,750 | 4,760 | 4,760 | 4,775 | 4,720 | 67,262 |
| July 10, 2025 | 4,790 | 4,740 | 4,740 | 4,790 | 4,680 | 53,617 |
| July 09, 2025 | 4,650 | 4,710 | 4,710 | 4,715 | 4,610 | 55,107 |
| July 08, 2025 | 4,745 | 4,660 | 4,660 | 4,745 | 4,585 | 201,596 |
| July 07, 2025 | 4,745 | 4,725 | 4,725 | 4,750 | 4,650 | 48,936 |
| July 04, 2025 | 4,750 | 4,745 | 4,745 | 4,755 | 4,715 | 58,901 |
| July 03, 2025 | 4,735 | 4,720 | 4,720 | 4,750 | 4,685 | 67,001 |
| July 02, 2025 | 4,655 | 4,735 | 4,735 | 4,745 | 4,655 | 134,095 |
| July 01, 2025 | 4,560 | 4,650 | 4,650 | 4,660 | 4,560 | 159,074 |
| June 30, 2025 | 4,585 | 4,555 | 4,555 | 4,585 | 4,540 | 56,368 |
| June 27, 2025 | 4,505 | 4,535 | 4,535 | 4,575 | 4,500 | 48,598 |
| June 26, 2025 | 4,575 | 4,510 | 4,510 | 4,575 | 4,510 | 69,752 |
| June 25, 2025 | 4,560 | 4,560 | 4,560 | 4,565 | 4,535 | 61,459 |
| June 24, 2025 | 4,635 | 4,560 | 4,560 | 4,635 | 4,550 | 81,626 |
| June 23, 2025 | 4,570 | 4,560 | 4,560 | 4,570 | 4,540 | 69,057 |
| June 20, 2025 | 4,530 | 4,550 | 4,550 | 4,550 | 4,525 | 55,455 |
| June 19, 2025 | 4,525 | 4,525 | 4,525 | 4,530 | 4,505 | 33,693 |
| June 18, 2025 | 4,565 | 4,525 | 4,525 | 4,565 | 4,500 | 48,104 |
| June 17, 2025 | 4,510 | 4,510 | 4,510 | 4,570 | 4,440 | 61,805 |
| June 16, 2025 | 4,505 | 4,490 | 4,490 | 4,520 | 4,485 | 51,799 |
| June 13, 2025 | 4,520 | 4,475 | 4,475 | 4,525 | 4,450 | 66,631 |
| June 12, 2025 | 4,525 | 4,510 | 4,510 | 4,545 | 4,500 | 72,173 |
| June 11, 2025 | 4,510 | 4,500 | 4,500 | 4,515 | 4,480 | 51,152 |
| June 10, 2025 | 4,490 | 4,510 | 4,510 | 4,550 | 4,465 | 67,273 |
| June 09, 2025 | 4,485 | 4,490 | 4,490 | 4,505 | 4,480 | 30,581 |
| June 05, 2025 | 4,480 | 4,485 | 4,485 | 4,505 | 4,470 | 26,835 |
| June 04, 2025 | 4,470 | 4,480 | 4,480 | 4,497 | 4,465 | 45,376 |
| June 02, 2025 | 4,495 | 4,470 | 4,470 | 4,500 | 4,465 | 40,420 |
| May 30, 2025 | 4,435 | 4,495 | 4,495 | 4,510 | 4,435 | 32,269 |
| May 29, 2025 | 4,390 | 4,505 | 4,505 | 4,530 | 4,380 | 83,663 |
| May 28, 2025 | 4,550 | 4,535 | 4,395 | 4,575 | 4,530 | 98,155 |
| May 27, 2025 | 4,550 | 4,550 | 4,409.54 | 4,590 | 4,545 | 30,762 |
| May 26, 2025 | 4,540 | 4,550 | 4,409.54 | 4,565 | 4,535 | 32,702 |
| May 23, 2025 | 4,600 | 4,540 | 4,540 | 4,600 | 4,530 | 41,723 |
| May 22, 2025 | 4,570 | 4,555 | 4,555 | 4,580 | 4,530 | 27,496 |