4,245.00
-95(-2.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,370 | 4,245 | 4,245 | 4,375 | 4,205 | 54,128 |
| September 25, 2025 | 4,370 | 4,340 | 4,340 | 4,370 | 4,325 | 20,926 |
| September 24, 2025 | 4,420 | 4,375 | 4,375 | 4,420 | 4,345 | 22,429 |
| September 23, 2025 | 4,355 | 4,420 | 4,420 | 4,430 | 4,330 | 48,940 |
| September 22, 2025 | 4,345 | 4,355 | 4,355 | 4,360 | 4,325 | 21,586 |
| September 19, 2025 | 4,380 | 4,375 | 4,375 | 4,400 | 4,345 | 13,864 |
| September 18, 2025 | 4,360 | 4,380 | 4,380 | 4,395 | 4,340 | 29,442 |
| September 17, 2025 | 4,340 | 4,355 | 4,355 | 4,360 | 4,320 | 21,189 |
| September 16, 2025 | 4,360 | 4,340 | 4,340 | 4,360 | 4,315 | 24,078 |
| September 15, 2025 | 4,355 | 4,340 | 4,340 | 4,355 | 4,310 | 28,615 |
| September 12, 2025 | 4,330 | 4,355 | 4,355 | 4,355 | 4,315 | 20,889 |
| September 11, 2025 | 4,340 | 4,330 | 4,330 | 4,340 | 4,305 | 18,445 |
| September 10, 2025 | 4,325 | 4,340 | 4,340 | 4,365 | 4,315 | 20,904 |
| September 09, 2025 | 4,330 | 4,325 | 4,325 | 4,355 | 4,300 | 20,316 |
| September 08, 2025 | 4,325 | 4,330 | 4,330 | 4,330 | 4,280 | 18,511 |
| September 05, 2025 | 4,340 | 4,320 | 4,320 | 4,360 | 4,290 | 12,034 |
| September 04, 2025 | 4,305 | 4,340 | 4,340 | 4,350 | 4,300 | 7,274 |
| September 03, 2025 | 4,265 | 4,305 | 4,305 | 4,305 | 4,250 | 15,005 |
| September 02, 2025 | 4,230 | 4,265 | 4,265 | 4,265 | 4,210 | 20,262 |
| September 01, 2025 | 4,300 | 4,230 | 4,230 | 4,340 | 4,200 | 54,357 |
| August 29, 2025 | 4,365 | 4,355 | 4,355 | 4,370 | 4,290 | 30,723 |
| August 28, 2025 | 4,360 | 4,365 | 4,365 | 4,385 | 4,317 | 10,716 |
| August 27, 2025 | 4,350 | 4,360 | 4,360 | 4,375 | 4,315 | 12,832 |
| August 26, 2025 | 4,300 | 4,350 | 4,350 | 4,350 | 4,300 | 8,673 |
| August 25, 2025 | 4,360 | 4,330 | 4,330 | 4,360 | 4,310 | 37,618 |
| August 22, 2025 | 4,300 | 4,320 | 4,320 | 4,320 | 4,270 | 9,600 |
| August 21, 2025 | 4,315 | 4,300 | 4,300 | 4,325 | 4,265 | 24,122 |
| August 20, 2025 | 4,300 | 4,310 | 4,310 | 4,330 | 4,255 | 29,252 |
| August 19, 2025 | 4,365 | 4,330 | 4,330 | 4,425 | 4,270 | 28,264 |
| August 18, 2025 | 4,430 | 4,365 | 4,365 | 4,430 | 4,340 | 56,641 |
| August 14, 2025 | 4,415 | 4,445 | 4,445 | 4,470 | 4,400 | 21,207 |
| August 13, 2025 | 4,430 | 4,450 | 4,450 | 4,480 | 4,350 | 40,620 |
| August 12, 2025 | 4,455 | 4,435 | 4,435 | 4,455 | 4,385 | 18,075 |
| August 11, 2025 | 4,430 | 4,420 | 4,420 | 4,465 | 4,380 | 22,592 |
| August 08, 2025 | 4,405 | 4,430 | 4,430 | 4,475 | 4,395 | 43,628 |
| August 07, 2025 | 4,420 | 4,405 | 4,405 | 4,450 | 4,360 | 33,207 |
| August 06, 2025 | 4,425 | 4,420 | 4,420 | 4,450 | 4,370 | 23,143 |
| August 05, 2025 | 4,385 | 4,430 | 4,430 | 4,430 | 4,385 | 35,674 |
| August 04, 2025 | 4,360 | 4,380 | 4,380 | 4,420 | 4,320 | 89,420 |
| August 01, 2025 | 4,435 | 4,360 | 4,360 | 4,465 | 4,345 | 79,954 |
| July 31, 2025 | 4,480 | 4,490 | 4,490 | 4,510 | 4,440 | 53,767 |
| July 30, 2025 | 4,480 | 4,480 | 4,480 | 4,490 | 4,450 | 24,062 |
| July 29, 2025 | 4,465 | 4,460 | 4,460 | 4,525 | 4,360 | 51,877 |
| July 28, 2025 | 4,535 | 4,460 | 4,460 | 4,550 | 4,435 | 65,840 |
| July 25, 2025 | 4,615 | 4,545 | 4,545 | 4,620 | 4,530 | 47,468 |
| July 24, 2025 | 4,660 | 4,615 | 4,615 | 4,710 | 4,590 | 52,724 |
| July 23, 2025 | 4,610 | 4,660 | 4,660 | 4,670 | 4,545 | 33,542 |
| July 22, 2025 | 4,640 | 4,610 | 4,610 | 4,670 | 4,565 | 43,773 |
| July 21, 2025 | 4,700 | 4,640 | 4,640 | 4,710 | 4,620 | 47,326 |
| July 18, 2025 | 4,780 | 4,700 | 4,700 | 4,795 | 4,645 | 70,708 |
| July 17, 2025 | 4,670 | 4,770 | 4,770 | 4,795 | 4,625 | 141,088 |
| July 16, 2025 | 4,690 | 4,685 | 4,685 | 4,720 | 4,625 | 40,579 |
| July 15, 2025 | 4,665 | 4,690 | 4,690 | 4,690 | 4,620 | 49,062 |
| July 14, 2025 | 4,690 | 4,665 | 4,665 | 4,705 | 4,640 | 39,785 |
| July 11, 2025 | 4,680 | 4,685 | 4,685 | 4,705 | 4,635 | 48,267 |
| July 10, 2025 | 4,655 | 4,675 | 4,675 | 4,690 | 4,630 | 54,229 |
| July 09, 2025 | 4,615 | 4,655 | 4,655 | 4,665 | 4,590 | 41,942 |
| July 08, 2025 | 4,560 | 4,605 | 4,605 | 4,620 | 4,535 | 58,539 |
| July 07, 2025 | 4,515 | 4,560 | 4,560 | 4,570 | 4,490 | 54,509 |
| July 04, 2025 | 4,600 | 4,525 | 4,525 | 4,600 | 4,500 | 28,222 |