4,800.00
-70(-1.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,845 | 4,800 | 4,800 | 4,870 | 4,790 | 181,115 |
| September 25, 2025 | 4,870 | 4,870 | 4,870 | 5,170 | 4,830 | 755,579 |
| September 24, 2025 | 4,970 | 4,870 | 4,870 | 5,620 | 4,845 | 1.16M |
| September 23, 2025 | 5,030 | 4,950 | 4,950 | 5,030 | 4,900 | 118,037 |
| September 22, 2025 | 4,995 | 4,975 | 4,975 | 5,020 | 4,950 | 1.06M |
| September 19, 2025 | 5,010 | 4,995 | 4,995 | 5,030 | 4,990 | 17,103 |
| September 18, 2025 | 5,020 | 5,000 | 5,000 | 5,020 | 4,995 | 20,330 |
| September 17, 2025 | 5,030 | 5,000 | 5,000 | 5,030 | 4,985 | 29,876 |
| September 16, 2025 | 5,030 | 5,000 | 5,000 | 5,030 | 4,995 | 32,784 |
| September 15, 2025 | 5,040 | 5,010 | 5,010 | 5,040 | 5,000 | 30,222 |
| September 12, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 4,995 | 35,035 |
| September 11, 2025 | 5,030 | 5,020 | 5,020 | 5,050 | 5,000 | 32,803 |
| September 10, 2025 | 5,010 | 5,040 | 5,040 | 5,050 | 5,000 | 40,712 |
| September 09, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 4,990 | 21,895 |
| September 08, 2025 | 4,990 | 4,990 | 4,990 | 5,020 | 4,990 | 13,848 |
| September 05, 2025 | 4,990 | 4,990 | 4,990 | 5,010 | 4,990 | 3,968 |
| September 04, 2025 | 5,050 | 4,990 | 4,990 | 5,050 | 4,980 | 9,509 |
| September 03, 2025 | 5,010 | 4,985 | 4,985 | 5,010 | 4,980 | 21,470 |
| September 02, 2025 | 5,000 | 5,000 | 5,000 | 5,060 | 4,990 | 17,760 |
| September 01, 2025 | 5,010 | 5,000 | 5,000 | 5,020 | 4,990 | 26,002 |
| August 29, 2025 | 5,000 | 5,010 | 5,010 | 5,030 | 5,000 | 25,067 |
| August 28, 2025 | 5,010 | 5,000 | 5,000 | 5,050 | 5,000 | 38,838 |
| August 27, 2025 | 5,080 | 5,010 | 5,010 | 5,080 | 5,000 | 33,930 |
| August 26, 2025 | 5,080 | 5,000 | 5,000 | 5,080 | 5,000 | 25,118 |
| August 25, 2025 | 5,110 | 5,030 | 5,030 | 5,120 | 5,030 | 57,151 |
| August 22, 2025 | 5,170 | 5,110 | 5,110 | 5,170 | 5,050 | 21,926 |
| August 21, 2025 | 5,110 | 5,090 | 5,090 | 5,150 | 5,070 | 13,127 |
| August 20, 2025 | 5,210 | 5,100 | 5,100 | 5,210 | 5,070 | 27,314 |
| August 19, 2025 | 5,200 | 5,200 | 5,200 | 5,200 | 5,130 | 18,008 |
| August 18, 2025 | 5,240 | 5,200 | 5,200 | 5,390 | 5,160 | 55,464 |
| August 14, 2025 | 5,200 | 5,240 | 5,240 | 5,250 | 5,200 | 5,938 |
| August 13, 2025 | 5,250 | 5,230 | 5,230 | 5,250 | 5,200 | 5,056 |
| August 12, 2025 | 5,200 | 5,220 | 5,220 | 5,250 | 5,190 | 7,500 |
| August 11, 2025 | 5,220 | 5,200 | 5,200 | 5,260 | 5,180 | 8,707 |
| August 08, 2025 | 5,240 | 5,220 | 5,220 | 5,240 | 5,200 | 6,819 |
| August 07, 2025 | 5,230 | 5,220 | 5,220 | 5,240 | 5,160 | 12,889 |
| August 06, 2025 | 5,190 | 5,210 | 5,210 | 5,230 | 5,150 | 8,669 |
| August 05, 2025 | 5,180 | 5,190 | 5,190 | 5,260 | 5,170 | 8,396 |
| August 04, 2025 | 5,170 | 5,180 | 5,180 | 5,190 | 5,090 | 13,616 |
| August 01, 2025 | 5,290 | 5,120 | 5,120 | 5,290 | 5,120 | 40,999 |
| July 31, 2025 | 5,370 | 5,300 | 5,300 | 5,370 | 5,270 | 6,443 |
| July 30, 2025 | 5,350 | 5,290 | 5,290 | 5,350 | 5,250 | 67,633 |
| July 29, 2025 | 5,470 | 5,510 | 5,310 | 5,520 | 5,440 | 74,525 |
| July 28, 2025 | 5,420 | 5,470 | 5,271.45 | 5,480 | 5,400 | 24,269 |
| July 25, 2025 | 5,480 | 5,420 | 5,223.27 | 5,480 | 5,360 | 66,633 |
| July 24, 2025 | 5,510 | 5,420 | 5,223.27 | 5,510 | 5,410 | 62,117 |
| July 23, 2025 | 5,500 | 5,450 | 5,450 | 5,520 | 5,430 | 52,861 |
| July 22, 2025 | 5,520 | 5,490 | 5,490 | 5,540 | 5,480 | 54,506 |
| July 21, 2025 | 5,560 | 5,520 | 5,520 | 5,560 | 5,500 | 35,173 |
| July 18, 2025 | 5,600 | 5,550 | 5,550 | 5,600 | 5,510 | 69,500 |
| July 17, 2025 | 5,590 | 5,580 | 5,580 | 5,630 | 5,500 | 120,277 |
| July 16, 2025 | 5,540 | 5,590 | 5,590 | 5,630 | 5,470 | 83,581 |
| July 15, 2025 | 5,600 | 5,540 | 5,540 | 5,600 | 5,510 | 56,129 |
| July 14, 2025 | 5,650 | 5,620 | 5,620 | 5,650 | 5,570 | 29,013 |
| July 11, 2025 | 5,640 | 5,610 | 5,610 | 5,670 | 5,600 | 32,498 |
| July 10, 2025 | 5,560 | 5,640 | 5,640 | 5,640 | 5,560 | 18,750 |
| July 09, 2025 | 5,530 | 5,570 | 5,570 | 5,580 | 5,520 | 12,646 |
| July 08, 2025 | 5,550 | 5,530 | 5,530 | 5,590 | 5,520 | 20,876 |
| July 07, 2025 | 5,540 | 5,550 | 5,550 | 5,550 | 5,490 | 9,930 |
| July 04, 2025 | 5,520 | 5,540 | 5,540 | 5,560 | 5,500 | 8,215 |