4,460.00
-10(-0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,440 | 4,470 | 4,470 | 4,485 | 4,425 | 348,224 |
| August 14, 2025 | 4,475 | 4,480 | 4,480 | 4,565 | 4,470 | 852,766 |
| August 13, 2025 | 4,465 | 4,470 | 4,470 | 4,485 | 4,400 | 602,217 |
| August 12, 2025 | 4,445 | 4,425 | 4,425 | 4,505 | 4,400 | 727,300 |
| August 11, 2025 | 4,500 | 4,445 | 4,445 | 4,505 | 4,430 | 659,984 |
| August 08, 2025 | 4,570 | 4,495 | 4,495 | 4,570 | 4,470 | 1.22M |
| August 07, 2025 | 4,375 | 4,570 | 4,570 | 4,570 | 4,350 | 2.4M |
| August 06, 2025 | 4,350 | 4,350 | 4,350 | 4,350 | 4,250 | 1.22M |
| August 05, 2025 | 4,390 | 4,310 | 4,310 | 4,390 | 4,260 | 1.68M |
| August 04, 2025 | 4,260 | 4,345 | 4,345 | 4,440 | 4,260 | 2.12M |
| August 01, 2025 | 4,400 | 4,265 | 4,265 | 4,435 | 4,265 | 1.08M |
| July 31, 2025 | 4,480 | 4,480 | 4,480 | 4,480 | 4,400 | 630,142 |
| July 30, 2025 | 4,455 | 4,435 | 4,435 | 4,580 | 4,435 | 1.3M |
| July 29, 2025 | 4,515 | 4,475 | 4,475 | 4,545 | 4,460 | 978,598 |
| July 28, 2025 | 4,600 | 4,510 | 4,510 | 4,600 | 4,485 | 1.3M |
| July 25, 2025 | 4,440 | 4,550 | 4,550 | 4,550 | 4,435 | 1.19M |
| July 24, 2025 | 4,560 | 4,460 | 4,460 | 4,590 | 4,445 | 926,507 |
| July 23, 2025 | 4,570 | 4,550 | 4,550 | 4,600 | 4,470 | 861,015 |
| July 22, 2025 | 4,650 | 4,570 | 4,570 | 4,650 | 4,550 | 841,471 |
| July 21, 2025 | 4,650 | 4,640 | 4,640 | 4,670 | 4,605 | 790,912 |
| July 18, 2025 | 4,655 | 4,655 | 4,655 | 4,680 | 4,595 | 1.18M |
| July 17, 2025 | 4,815 | 4,650 | 4,650 | 4,830 | 4,645 | 1.65M |
| July 16, 2025 | 4,745 | 4,755 | 4,755 | 4,810 | 4,725 | 1.09M |
| July 15, 2025 | 4,685 | 4,775 | 4,775 | 4,780 | 4,685 | 1M |
| July 14, 2025 | 4,755 | 4,725 | 4,725 | 4,795 | 4,670 | 1.61M |
| July 11, 2025 | 4,915 | 4,805 | 4,805 | 4,925 | 4,795 | 1.68M |
| July 10, 2025 | 4,835 | 4,890 | 4,890 | 4,920 | 4,790 | 2.57M |
| July 09, 2025 | 4,885 | 4,840 | 4,840 | 4,885 | 4,795 | 1.73M |
| July 08, 2025 | 4,850 | 4,880 | 4,880 | 4,880 | 4,805 | 2.56M |
| July 07, 2025 | 4,620 | 4,805 | 4,805 | 4,840 | 4,620 | 3.41M |
| July 04, 2025 | 4,760 | 4,655 | 4,655 | 4,760 | 4,635 | 1.6M |
| July 03, 2025 | 4,660 | 4,755 | 4,755 | 4,810 | 4,620 | 2.92M |
| July 02, 2025 | 4,725 | 4,630 | 4,630 | 4,725 | 4,560 | 2.06M |
| July 01, 2025 | 4,690 | 4,665 | 4,665 | 4,810 | 4,660 | 3.53M |
| June 30, 2025 | 4,660 | 4,675 | 4,675 | 4,730 | 4,605 | 3.19M |
| June 27, 2025 | 4,705 | 4,645 | 4,645 | 4,720 | 4,565 | 3.58M |
| June 26, 2025 | 4,900 | 4,670 | 4,670 | 4,940 | 4,575 | 5.78M |
| June 25, 2025 | 5,105 | 5,055 | 5,055 | 5,125 | 4,985 | 4.13M |
| June 24, 2025 | 5,135 | 5,215 | 5,215 | 5,225 | 4,970 | 5.45M |
| June 23, 2025 | 4,970 | 5,120 | 5,120 | 5,150 | 4,895 | 7.57M |
| June 20, 2025 | 4,695 | 4,935 | 4,935 | 4,935 | 4,580 | 5.22M |
| June 19, 2025 | 4,670 | 4,705 | 4,705 | 4,750 | 4,635 | 5.62M |
| June 18, 2025 | 4,130 | 4,560 | 4,560 | 4,560 | 4,120 | 4.53M |
| June 17, 2025 | 4,220 | 4,150 | 4,150 | 4,240 | 4,080 | 952,379 |
| June 16, 2025 | 4,065 | 4,175 | 4,175 | 4,175 | 4,045 | 789,866 |
| June 13, 2025 | 4,160 | 4,040 | 4,040 | 4,175 | 3,990 | 949,135 |
| June 12, 2025 | 4,105 | 4,060 | 4,060 | 4,105 | 4,045 | 560,245 |
| June 11, 2025 | 4,085 | 4,125 | 4,125 | 4,140 | 4,060 | 1.08M |
| June 10, 2025 | 4,135 | 4,085 | 4,085 | 4,150 | 4,000 | 1.52M |
| June 09, 2025 | 3,890 | 4,085 | 4,085 | 4,085 | 3,880 | 18.31M |
| June 05, 2025 | 3,790 | 3,830 | 3,830 | 3,855 | 3,755 | 571,141 |
| June 04, 2025 | 3,735 | 3,770 | 3,770 | 3,770 | 3,700 | 1.24M |
| June 02, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,655 | 147,967 |
| May 30, 2025 | 3,730 | 3,695 | 3,695 | 3,730 | 3,670 | 59,635 |
| May 29, 2025 | 3,700 | 3,740 | 3,740 | 3,740 | 3,675 | 1.57M |
| May 28, 2025 | 3,640 | 3,685 | 3,685 | 3,700 | 3,625 | 1.46M |
| May 27, 2025 | 3,600 | 3,625 | 3,625 | 3,640 | 3,575 | 427,540 |
| May 26, 2025 | 3,535 | 3,600 | 3,600 | 3,600 | 3,505 | 135,218 |
| May 23, 2025 | 3,540 | 3,540 | 3,540 | 3,550 | 3,510 | 140,959 |
| May 22, 2025 | 3,550 | 3,535 | 3,535 | 3,555 | 3,510 | 69,886 |