4,410.00
+70(+1.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,345 | 4,410 | 4,410 | 4,470 | 4,340 | 1.16M |
| August 14, 2025 | 4,435 | 4,340 | 4,340 | 4,455 | 4,260 | 3.03M |
| August 13, 2025 | 4,460 | 4,430 | 4,430 | 4,470 | 4,415 | 213,143 |
| August 12, 2025 | 4,440 | 4,455 | 4,455 | 4,470 | 4,435 | 201,454 |
| August 11, 2025 | 4,420 | 4,440 | 4,440 | 4,460 | 4,375 | 334,559 |
| August 08, 2025 | 4,460 | 4,415 | 4,415 | 4,460 | 4,400 | 274,359 |
| August 07, 2025 | 4,435 | 4,465 | 4,465 | 4,475 | 4,425 | 381,592 |
| August 06, 2025 | 4,480 | 4,410 | 4,410 | 4,480 | 4,380 | 252,817 |
| August 05, 2025 | 4,355 | 4,480 | 4,480 | 4,485 | 4,345 | 837,710 |
| August 04, 2025 | 4,215 | 4,355 | 4,355 | 4,370 | 4,215 | 742,955 |
| August 01, 2025 | 4,275 | 4,215 | 4,215 | 4,280 | 4,215 | 656,915 |
| July 31, 2025 | 4,245 | 4,250 | 4,250 | 4,270 | 4,230 | 466,454 |
| July 30, 2025 | 4,210 | 4,250 | 4,250 | 4,255 | 4,205 | 542,526 |
| July 29, 2025 | 4,205 | 4,210 | 4,210 | 4,235 | 4,185 | 496,197 |
| July 28, 2025 | 4,220 | 4,190 | 4,190 | 4,220 | 4,185 | 357,151 |
| July 25, 2025 | 4,220 | 4,220 | 4,220 | 4,240 | 4,150 | 869,699 |
| July 24, 2025 | 4,230 | 4,220 | 4,220 | 4,245 | 4,190 | 542,721 |
| July 23, 2025 | 4,235 | 4,255 | 4,255 | 4,270 | 4,215 | 441,738 |
| July 22, 2025 | 4,180 | 4,235 | 4,235 | 4,250 | 4,170 | 1.6M |
| July 21, 2025 | 4,350 | 4,360 | 4,360 | 4,365 | 4,290 | 340,799 |
| July 18, 2025 | 4,360 | 4,350 | 4,350 | 4,375 | 4,315 | 346,191 |
| July 17, 2025 | 4,335 | 4,360 | 4,360 | 4,375 | 4,315 | 304,370 |
| July 16, 2025 | 4,380 | 4,335 | 4,335 | 4,385 | 4,310 | 444,148 |
| July 15, 2025 | 4,380 | 4,380 | 4,380 | 4,380 | 4,315 | 263,125 |
| July 14, 2025 | 4,385 | 4,380 | 4,380 | 4,385 | 4,295 | 235,515 |
| July 11, 2025 | 4,370 | 4,385 | 4,385 | 4,400 | 4,330 | 227,737 |
| July 10, 2025 | 4,330 | 4,370 | 4,370 | 4,385 | 4,300 | 305,725 |
| July 09, 2025 | 4,270 | 4,330 | 4,330 | 4,330 | 4,190 | 606,796 |
| July 08, 2025 | 4,200 | 4,270 | 4,270 | 4,280 | 4,200 | 556,674 |
| July 07, 2025 | 4,210 | 4,220 | 4,220 | 4,225 | 4,150 | 545,862 |
| July 04, 2025 | 4,240 | 4,200 | 4,200 | 4,240 | 4,195 | 635,103 |
| July 03, 2025 | 4,235 | 4,240 | 4,240 | 4,270 | 4,180 | 765,024 |
| July 02, 2025 | 4,205 | 4,235 | 4,235 | 4,240 | 4,190 | 488,082 |
| July 01, 2025 | 4,200 | 4,205 | 4,205 | 4,255 | 4,195 | 327,016 |
| June 30, 2025 | 4,300 | 4,200 | 4,200 | 4,315 | 4,195 | 411,493 |
| June 27, 2025 | 4,260 | 4,270 | 4,270 | 4,375 | 4,260 | 472,907 |
| June 26, 2025 | 4,185 | 4,305 | 4,305 | 4,305 | 4,185 | 389,831 |
| June 25, 2025 | 4,105 | 4,185 | 4,185 | 4,245 | 4,090 | 475,375 |
| June 24, 2025 | 4,095 | 4,105 | 4,105 | 4,145 | 4,050 | 394,155 |
| June 23, 2025 | 4,195 | 4,075 | 4,075 | 4,195 | 4,070 | 585,151 |
| June 20, 2025 | 4,200 | 4,205 | 4,205 | 4,225 | 4,135 | 845,072 |
| June 19, 2025 | 4,230 | 4,200 | 4,200 | 4,230 | 4,130 | 597,576 |
| June 18, 2025 | 4,195 | 4,200 | 4,200 | 4,265 | 4,180 | 583,399 |
| June 17, 2025 | 4,315 | 4,190 | 4,190 | 4,315 | 4,190 | 648,219 |
| June 16, 2025 | 4,310 | 4,315 | 4,315 | 4,315 | 4,220 | 559,748 |
| June 13, 2025 | 4,470 | 4,320 | 4,320 | 4,475 | 4,255 | 821,897 |
| June 12, 2025 | 4,340 | 4,415 | 4,415 | 4,480 | 4,310 | 888,317 |
| June 11, 2025 | 4,375 | 4,330 | 4,330 | 4,380 | 4,315 | 269,324 |
| June 10, 2025 | 4,350 | 4,375 | 4,375 | 4,405 | 4,305 | 395,966 |
| June 09, 2025 | 4,365 | 4,370 | 4,370 | 4,440 | 4,310 | 354,030 |
| June 05, 2025 | 4,475 | 4,355 | 4,355 | 4,490 | 4,340 | 518,068 |
| June 04, 2025 | 4,375 | 4,450 | 4,450 | 4,580 | 4,370 | 434,942 |
| June 02, 2025 | 4,380 | 4,330 | 4,330 | 4,385 | 4,320 | 239,217 |
| May 30, 2025 | 4,320 | 4,385 | 4,385 | 4,385 | 4,270 | 438,513 |
| May 29, 2025 | 4,275 | 4,350 | 4,350 | 4,370 | 4,260 | 291,189 |
| May 28, 2025 | 4,350 | 4,345 | 4,208 | 4,380 | 4,310 | 440,428 |
| May 27, 2025 | 4,515 | 4,345 | 4,208 | 4,520 | 4,265 | 1.04M |
| May 26, 2025 | 4,560 | 4,500 | 4,358.11 | 4,560 | 4,475 | 254,874 |
| May 23, 2025 | 4,550 | 4,495 | 4,495 | 4,550 | 4,495 | 301,971 |
| May 22, 2025 | 4,535 | 4,505 | 4,505 | 4,560 | 4,495 | 246,220 |