4,850.00
+5(+0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4,845 | 4,850 | 4,850 | 4,930 | 4,765 | 5,729 |
| September 29, 2025 | 4,770 | 4,845 | 4,845 | 4,865 | 4,770 | 2,960 |
| September 26, 2025 | 4,785 | 4,770 | 4,770 | 4,840 | 4,725 | 3,218 |
| September 25, 2025 | 4,790 | 4,770 | 4,770 | 4,845 | 4,725 | 6,251 |
| September 24, 2025 | 4,805 | 4,760 | 4,760 | 4,805 | 4,710 | 8,871 |
| September 23, 2025 | 4,800 | 4,760 | 4,760 | 4,815 | 4,635 | 8,444 |
| September 22, 2025 | 4,685 | 4,730 | 4,730 | 4,850 | 4,680 | 2,216 |
| September 19, 2025 | 4,700 | 4,685 | 4,685 | 4,745 | 4,650 | 4,076 |
| September 18, 2025 | 4,710 | 4,700 | 4,700 | 4,730 | 4,685 | 2,796 |
| September 17, 2025 | 4,700 | 4,695 | 4,695 | 4,720 | 4,655 | 2,861 |
| September 16, 2025 | 4,690 | 4,685 | 4,685 | 4,695 | 4,630 | 2,088 |
| September 15, 2025 | 4,640 | 4,670 | 4,670 | 4,695 | 4,630 | 5,384 |
| September 12, 2025 | 4,700 | 4,690 | 4,690 | 4,740 | 4,650 | 3,434 |
| September 11, 2025 | 4,760 | 4,690 | 4,690 | 4,815 | 4,690 | 4,328 |
| September 10, 2025 | 4,765 | 4,820 | 4,820 | 4,860 | 4,725 | 5,316 |
| September 09, 2025 | 4,785 | 4,790 | 4,790 | 4,790 | 4,740 | 1,828 |
| September 08, 2025 | 4,815 | 4,785 | 4,785 | 4,925 | 4,735 | 3,908 |
| September 05, 2025 | 4,755 | 4,820 | 4,820 | 4,820 | 4,755 | 5,191 |
| September 04, 2025 | 4,840 | 4,820 | 4,820 | 4,840 | 4,780 | 2,045 |
| September 03, 2025 | 4,860 | 4,840 | 4,840 | 4,865 | 4,820 | 645 |
| September 02, 2025 | 4,920 | 4,865 | 4,865 | 4,945 | 4,750 | 8,003 |
| September 01, 2025 | 4,950 | 4,925 | 4,925 | 4,950 | 4,785 | 2,528 |
| August 29, 2025 | 4,765 | 4,975 | 4,975 | 4,980 | 4,700 | 5,063 |
| August 28, 2025 | 4,830 | 4,840 | 4,840 | 4,870 | 4,785 | 218 |
| August 27, 2025 | 4,875 | 4,830 | 4,830 | 4,880 | 4,765 | 732 |
| August 26, 2025 | 4,870 | 4,825 | 4,825 | 4,920 | 4,785 | 981 |
| August 25, 2025 | 4,800 | 4,870 | 4,870 | 4,935 | 4,800 | 1,067 |
| August 22, 2025 | 4,755 | 4,765 | 4,765 | 4,830 | 4,675 | 1,320 |
| August 21, 2025 | 4,830 | 4,730 | 4,730 | 4,830 | 4,675 | 1,832 |
| August 20, 2025 | 4,870 | 4,725 | 4,725 | 4,900 | 4,700 | 4,229 |
| August 19, 2025 | 4,830 | 4,820 | 4,820 | 4,850 | 4,780 | 1,941 |
| August 18, 2025 | 4,900 | 4,810 | 4,810 | 4,955 | 4,810 | 5,245 |
| August 14, 2025 | 4,960 | 4,960 | 4,960 | 4,965 | 4,935 | 182 |
| August 13, 2025 | 4,960 | 4,960 | 4,960 | 4,980 | 4,910 | 1,283 |
| August 12, 2025 | 4,980 | 4,960 | 4,960 | 4,980 | 4,900 | 749 |
| August 11, 2025 | 4,980 | 4,990 | 4,990 | 4,990 | 4,860 | 3,346 |
| August 08, 2025 | 4,990 | 4,980 | 4,980 | 4,990 | 4,970 | 158 |
| August 07, 2025 | 5,010 | 4,950 | 4,950 | 5,010 | 4,830 | 9,206 |
| August 06, 2025 | 4,930 | 4,980 | 4,980 | 4,980 | 4,830 | 1,633 |
| August 05, 2025 | 4,850 | 4,945 | 4,945 | 4,975 | 4,835 | 3,699 |
| August 04, 2025 | 4,730 | 4,830 | 4,830 | 4,910 | 4,730 | 2,974 |
| August 01, 2025 | 4,970 | 4,730 | 4,730 | 5,000 | 4,705 | 17,613 |
| July 31, 2025 | 4,955 | 4,970 | 4,970 | 5,020 | 4,905 | 6,101 |
| July 30, 2025 | 4,960 | 4,955 | 4,955 | 4,960 | 4,905 | 5,504 |
| July 29, 2025 | 5,000 | 4,965 | 4,965 | 5,000 | 4,950 | 2,945 |
| July 28, 2025 | 5,020 | 5,000 | 5,000 | 5,080 | 4,935 | 8,618 |
| July 25, 2025 | 4,985 | 5,020 | 5,020 | 5,050 | 4,945 | 4,322 |
| July 24, 2025 | 5,030 | 4,980 | 4,980 | 5,070 | 4,960 | 739 |
| July 23, 2025 | 4,985 | 5,030 | 5,030 | 5,030 | 4,965 | 886 |
| July 22, 2025 | 5,000 | 4,985 | 4,985 | 5,030 | 4,975 | 1,504 |
| July 21, 2025 | 5,040 | 5,000 | 5,000 | 5,040 | 4,990 | 2,596 |
| July 18, 2025 | 5,070 | 5,040 | 5,040 | 5,070 | 4,980 | 11,604 |
| July 17, 2025 | 5,050 | 5,070 | 5,070 | 5,120 | 4,945 | 46,689 |
| July 16, 2025 | 5,010 | 5,050 | 5,050 | 5,060 | 4,965 | 28,893 |
| July 15, 2025 | 5,070 | 5,020 | 5,020 | 5,090 | 4,965 | 41,485 |
| July 14, 2025 | 5,090 | 5,050 | 5,050 | 5,100 | 5,030 | 2,496 |
| July 11, 2025 | 5,100 | 5,050 | 5,050 | 5,180 | 5,030 | 16,438 |
| July 10, 2025 | 5,160 | 5,140 | 5,140 | 5,170 | 5,030 | 15,491 |
| July 09, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 4,995 | 26,030 |
| July 08, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,030 | 11,846 |