4,300.00
-120(-2.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,420 | 4,300 | 4,300 | 4,425 | 4,300 | 56,172 |
| September 25, 2025 | 4,480 | 4,420 | 4,420 | 4,495 | 4,415 | 92,267 |
| September 24, 2025 | 4,515 | 4,480 | 4,480 | 4,515 | 4,410 | 84,316 |
| September 23, 2025 | 4,580 | 4,505 | 4,505 | 4,620 | 4,460 | 90,919 |
| September 22, 2025 | 4,670 | 4,580 | 4,580 | 4,670 | 4,555 | 51,701 |
| September 19, 2025 | 4,620 | 4,625 | 4,625 | 4,655 | 4,545 | 76,253 |
| September 18, 2025 | 4,545 | 4,590 | 4,590 | 4,650 | 4,535 | 90,050 |
| September 17, 2025 | 4,455 | 4,565 | 4,565 | 4,635 | 4,440 | 94,610 |
| September 16, 2025 | 4,495 | 4,480 | 4,480 | 4,510 | 4,465 | 55,758 |
| September 15, 2025 | 4,525 | 4,480 | 4,480 | 4,570 | 4,440 | 115,096 |
| September 12, 2025 | 4,560 | 4,580 | 4,580 | 4,585 | 4,540 | 37,830 |
| September 11, 2025 | 4,640 | 4,560 | 4,560 | 4,640 | 4,540 | 39,807 |
| September 10, 2025 | 4,540 | 4,565 | 4,565 | 4,595 | 4,515 | 29,781 |
| September 09, 2025 | 4,555 | 4,535 | 4,535 | 4,565 | 4,500 | 35,768 |
| September 08, 2025 | 4,615 | 4,555 | 4,555 | 4,625 | 4,540 | 38,071 |
| September 05, 2025 | 4,525 | 4,595 | 4,595 | 4,645 | 4,525 | 56,622 |
| September 04, 2025 | 4,600 | 4,550 | 4,550 | 4,605 | 4,510 | 43,709 |
| September 03, 2025 | 4,525 | 4,565 | 4,565 | 4,570 | 4,505 | 26,456 |
| September 02, 2025 | 4,590 | 4,525 | 4,525 | 4,590 | 4,485 | 32,476 |
| September 01, 2025 | 4,580 | 4,500 | 4,500 | 4,650 | 4,495 | 58,884 |
| August 29, 2025 | 4,620 | 4,580 | 4,580 | 4,620 | 4,565 | 33,617 |
| August 28, 2025 | 4,680 | 4,625 | 4,625 | 4,680 | 4,595 | 48,240 |
| August 27, 2025 | 4,690 | 4,680 | 4,680 | 4,740 | 4,640 | 37,614 |
| August 26, 2025 | 4,690 | 4,685 | 4,685 | 4,735 | 4,670 | 48,450 |
| August 25, 2025 | 4,685 | 4,720 | 4,720 | 4,750 | 4,670 | 46,727 |
| August 22, 2025 | 4,660 | 4,685 | 4,685 | 4,710 | 4,655 | 32,479 |
| August 21, 2025 | 4,690 | 4,670 | 4,670 | 4,725 | 4,665 | 37,334 |
| August 20, 2025 | 4,770 | 4,690 | 4,690 | 4,900 | 4,625 | 54,827 |
| August 19, 2025 | 4,800 | 4,770 | 4,770 | 4,820 | 4,750 | 43,264 |
| August 18, 2025 | 4,900 | 4,825 | 4,825 | 4,930 | 4,790 | 64,589 |
| August 14, 2025 | 4,865 | 4,890 | 4,890 | 4,900 | 4,850 | 50,715 |
| August 13, 2025 | 4,855 | 4,865 | 4,865 | 4,880 | 4,800 | 75,637 |
| August 12, 2025 | 4,880 | 4,855 | 4,855 | 4,940 | 4,855 | 76,136 |
| August 11, 2025 | 4,910 | 4,905 | 4,905 | 4,970 | 4,880 | 67,850 |
| August 08, 2025 | 4,875 | 4,910 | 4,910 | 4,945 | 4,870 | 83,876 |
| August 07, 2025 | 4,885 | 4,875 | 4,875 | 4,910 | 4,855 | 48,895 |
| August 06, 2025 | 4,940 | 4,890 | 4,890 | 4,940 | 4,820 | 56,733 |
| August 05, 2025 | 4,850 | 4,900 | 4,900 | 4,925 | 4,770 | 144,943 |
| August 04, 2025 | 4,695 | 4,745 | 4,745 | 4,750 | 4,625 | 50,442 |
| August 01, 2025 | 4,775 | 4,695 | 4,695 | 4,785 | 4,640 | 91,904 |
| July 31, 2025 | 4,820 | 4,775 | 4,775 | 4,860 | 4,760 | 76,083 |
| July 30, 2025 | 4,820 | 4,810 | 4,810 | 4,900 | 4,800 | 73,395 |
| July 29, 2025 | 4,870 | 4,820 | 4,820 | 4,905 | 4,815 | 84,252 |
| July 28, 2025 | 4,850 | 4,855 | 4,855 | 4,890 | 4,780 | 67,493 |
| July 25, 2025 | 4,860 | 4,850 | 4,850 | 4,915 | 4,820 | 76,120 |
| July 24, 2025 | 4,910 | 4,860 | 4,860 | 4,975 | 4,860 | 81,760 |
| July 23, 2025 | 5,010 | 4,935 | 4,935 | 5,040 | 4,920 | 74,098 |
| July 22, 2025 | 5,070 | 5,000 | 5,000 | 5,080 | 4,990 | 134,579 |
| July 21, 2025 | 4,970 | 5,040 | 5,040 | 5,070 | 4,945 | 172,859 |
| July 18, 2025 | 4,920 | 4,955 | 4,955 | 5,070 | 4,920 | 160,659 |
| July 17, 2025 | 5,000 | 4,910 | 4,910 | 5,080 | 4,855 | 198,820 |
| July 16, 2025 | 5,210 | 4,995 | 4,995 | 5,420 | 4,990 | 1.04M |
| July 15, 2025 | 5,060 | 4,995 | 4,995 | 5,090 | 4,995 | 312,909 |
| July 14, 2025 | 4,870 | 4,990 | 4,990 | 5,040 | 4,830 | 930,399 |
| July 11, 2025 | 4,785 | 4,765 | 4,765 | 4,860 | 4,715 | 142,592 |
| July 10, 2025 | 4,720 | 4,735 | 4,735 | 4,750 | 4,665 | 78,535 |
| July 09, 2025 | 4,700 | 4,715 | 4,715 | 4,730 | 4,670 | 75,578 |
| July 08, 2025 | 4,680 | 4,710 | 4,710 | 4,735 | 4,665 | 56,398 |
| July 07, 2025 | 4,650 | 4,695 | 4,695 | 4,760 | 4,640 | 60,832 |
| July 04, 2025 | 4,740 | 4,695 | 4,695 | 4,750 | 4,650 | 83,383 |