4,260.00
-15(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,280 | 4,260 | 4,260 | 4,305 | 4,235 | 220,820 |
| August 14, 2025 | 4,360 | 4,275 | 4,275 | 4,375 | 4,205 | 831,355 |
| August 13, 2025 | 4,410 | 4,360 | 4,360 | 4,420 | 4,350 | 125,169 |
| August 12, 2025 | 4,440 | 4,410 | 4,410 | 4,440 | 4,385 | 71,684 |
| August 11, 2025 | 4,425 | 4,430 | 4,430 | 4,430 | 4,385 | 68,230 |
| August 08, 2025 | 4,440 | 4,425 | 4,425 | 4,440 | 4,385 | 101,999 |
| August 07, 2025 | 4,425 | 4,435 | 4,435 | 4,440 | 4,405 | 85,771 |
| August 06, 2025 | 4,440 | 4,430 | 4,430 | 4,455 | 4,405 | 50,525 |
| August 05, 2025 | 4,440 | 4,450 | 4,450 | 4,450 | 4,420 | 62,799 |
| August 04, 2025 | 4,415 | 4,440 | 4,440 | 4,465 | 4,405 | 114,476 |
| August 01, 2025 | 4,410 | 4,415 | 4,415 | 4,440 | 4,400 | 68,377 |
| July 31, 2025 | 4,470 | 4,425 | 4,425 | 4,470 | 4,415 | 62,994 |
| July 30, 2025 | 4,465 | 4,470 | 4,470 | 4,500 | 4,430 | 90,405 |
| July 29, 2025 | 4,415 | 4,470 | 4,470 | 4,470 | 4,410 | 126,843 |
| July 28, 2025 | 4,410 | 4,420 | 4,420 | 4,420 | 4,380 | 100,577 |
| July 25, 2025 | 4,380 | 4,410 | 4,410 | 4,415 | 4,355 | 78,079 |
| July 24, 2025 | 4,410 | 4,380 | 4,380 | 4,425 | 4,380 | 92,900 |
| July 23, 2025 | 4,430 | 4,410 | 4,410 | 4,440 | 4,380 | 100,543 |
| July 22, 2025 | 4,460 | 4,430 | 4,430 | 4,465 | 4,405 | 109,398 |
| July 21, 2025 | 4,450 | 4,465 | 4,465 | 4,470 | 4,400 | 91,200 |
| July 18, 2025 | 4,410 | 4,455 | 4,455 | 4,465 | 4,380 | 139,935 |
| July 17, 2025 | 4,455 | 4,420 | 4,420 | 4,455 | 4,360 | 131,348 |
| July 16, 2025 | 4,475 | 4,460 | 4,460 | 4,475 | 4,425 | 81,732 |
| July 15, 2025 | 4,510 | 4,475 | 4,475 | 4,510 | 4,405 | 95,035 |
| July 14, 2025 | 4,515 | 4,465 | 4,465 | 4,515 | 4,445 | 66,352 |
| July 11, 2025 | 4,470 | 4,515 | 4,515 | 4,515 | 4,460 | 115,393 |
| July 10, 2025 | 4,500 | 4,510 | 4,510 | 4,515 | 4,480 | 76,739 |
| July 09, 2025 | 4,525 | 4,500 | 4,500 | 4,525 | 4,470 | 50,781 |
| July 08, 2025 | 4,510 | 4,500 | 4,500 | 4,550 | 4,470 | 134,262 |
| July 07, 2025 | 4,475 | 4,515 | 4,515 | 4,520 | 4,450 | 109,487 |
| July 04, 2025 | 4,475 | 4,475 | 4,475 | 4,500 | 4,455 | 74,136 |
| July 03, 2025 | 4,450 | 4,480 | 4,480 | 4,480 | 4,425 | 84,549 |
| July 02, 2025 | 4,460 | 4,450 | 4,450 | 4,470 | 4,430 | 76,990 |
| July 01, 2025 | 4,465 | 4,420 | 4,420 | 4,465 | 4,415 | 98,601 |
| June 30, 2025 | 4,460 | 4,440 | 4,440 | 4,485 | 4,390 | 64,325 |
| June 27, 2025 | 4,420 | 4,460 | 4,460 | 4,460 | 4,395 | 185,135 |
| June 26, 2025 | 4,420 | 4,420 | 4,420 | 4,425 | 4,350 | 68,217 |
| June 25, 2025 | 4,415 | 4,385 | 4,385 | 4,485 | 4,320 | 212,876 |
| June 24, 2025 | 4,325 | 4,410 | 4,410 | 4,425 | 4,325 | 122,534 |
| June 23, 2025 | 4,275 | 4,325 | 4,325 | 4,325 | 4,265 | 94,373 |
| June 20, 2025 | 4,335 | 4,315 | 4,315 | 4,335 | 4,265 | 261,072 |
| June 19, 2025 | 4,380 | 4,300 | 4,300 | 4,420 | 4,280 | 375,966 |
| June 18, 2025 | 4,445 | 4,380 | 4,380 | 4,445 | 4,350 | 236,013 |
| June 17, 2025 | 4,265 | 4,450 | 4,450 | 4,450 | 4,265 | 326,094 |
| June 16, 2025 | 4,430 | 4,290 | 4,290 | 4,430 | 4,290 | 283,131 |
| June 13, 2025 | 4,470 | 4,430 | 4,430 | 4,470 | 4,365 | 306,579 |
| June 12, 2025 | 4,445 | 4,460 | 4,460 | 4,460 | 4,400 | 392,960 |
| June 11, 2025 | 4,410 | 4,445 | 4,445 | 4,465 | 4,410 | 267,844 |
| June 10, 2025 | 4,390 | 4,450 | 4,450 | 4,450 | 4,375 | 164,759 |
| June 09, 2025 | 4,430 | 4,395 | 4,395 | 4,430 | 4,375 | 263,432 |
| June 05, 2025 | 4,415 | 4,385 | 4,385 | 4,425 | 4,360 | 301,578 |
| June 04, 2025 | 4,470 | 4,405 | 4,405 | 4,475 | 4,395 | 232,521 |
| June 02, 2025 | 4,380 | 4,415 | 4,415 | 4,420 | 4,345 | 87,483 |
| May 30, 2025 | 4,395 | 4,390 | 4,390 | 4,395 | 4,350 | 114,159 |
| May 29, 2025 | 4,400 | 4,390 | 4,390 | 4,430 | 4,370 | 144,691 |
| May 28, 2025 | 4,510 | 4,505 | 4,337 | 4,520 | 4,490 | 110,058 |
| May 27, 2025 | 4,535 | 4,510 | 4,341.81 | 4,535 | 4,475 | 122,861 |
| May 26, 2025 | 4,540 | 4,510 | 4,341.81 | 4,540 | 4,495 | 78,855 |
| May 23, 2025 | 4,525 | 4,510 | 4,510 | 4,540 | 4,475 | 75,374 |
| May 22, 2025 | 4,545 | 4,520 | 4,520 | 4,545 | 4,485 | 68,147 |