3,790.00
+115(+3.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,650 | 3,790 | 3,790 | 3,950 | 3,645 | 3.86M |
| September 25, 2025 | 3,480 | 3,675 | 3,675 | 3,740 | 3,450 | 1.64M |
| September 24, 2025 | 3,570 | 3,490 | 3,490 | 3,580 | 3,480 | 664,429 |
| September 23, 2025 | 3,660 | 3,585 | 3,585 | 3,660 | 3,570 | 553,357 |
| September 22, 2025 | 3,705 | 3,645 | 3,645 | 3,710 | 3,465 | 978,791 |
| September 19, 2025 | 3,770 | 3,705 | 3,705 | 3,775 | 3,690 | 344,246 |
| September 18, 2025 | 3,715 | 3,750 | 3,750 | 3,775 | 3,700 | 514,251 |
| September 17, 2025 | 3,760 | 3,700 | 3,700 | 3,760 | 3,675 | 612,657 |
| September 16, 2025 | 3,805 | 3,765 | 3,765 | 3,820 | 3,750 | 806,382 |
| September 15, 2025 | 3,790 | 3,795 | 3,795 | 3,900 | 3,775 | 1.91M |
| September 12, 2025 | 3,840 | 3,755 | 3,755 | 3,860 | 3,700 | 1.2M |
| September 11, 2025 | 3,805 | 3,775 | 3,775 | 3,810 | 3,665 | 2.18M |
| September 10, 2025 | 3,580 | 3,740 | 3,740 | 3,745 | 3,525 | 2.51M |
| September 09, 2025 | 3,435 | 3,520 | 3,520 | 3,555 | 3,390 | 1.35M |
| September 08, 2025 | 3,335 | 3,390 | 3,390 | 3,430 | 3,105 | 488,043 |
| September 05, 2025 | 3,350 | 3,335 | 3,335 | 3,380 | 3,315 | 282,213 |
| September 04, 2025 | 3,325 | 3,340 | 3,340 | 3,355 | 3,300 | 320,642 |
| September 03, 2025 | 3,350 | 3,315 | 3,315 | 3,365 | 3,305 | 467,372 |
| September 02, 2025 | 3,400 | 3,360 | 3,360 | 3,420 | 3,350 | 354,081 |
| September 01, 2025 | 3,445 | 3,390 | 3,390 | 3,445 | 3,375 | 580,281 |
| August 29, 2025 | 3,490 | 3,455 | 3,455 | 3,495 | 3,435 | 411,496 |
| August 28, 2025 | 3,340 | 3,475 | 3,475 | 3,485 | 3,315 | 881,787 |
| August 27, 2025 | 3,400 | 3,350 | 3,350 | 3,400 | 3,310 | 399,172 |
| August 26, 2025 | 3,450 | 3,400 | 3,400 | 3,450 | 3,380 | 553,945 |
| August 25, 2025 | 3,455 | 3,450 | 3,450 | 3,560 | 3,435 | 1.24M |
| August 22, 2025 | 3,370 | 3,410 | 3,410 | 3,455 | 3,370 | 498,855 |
| August 21, 2025 | 3,340 | 3,375 | 3,375 | 3,405 | 3,340 | 383,957 |
| August 20, 2025 | 3,355 | 3,340 | 3,340 | 3,355 | 3,225 | 578,600 |
| August 19, 2025 | 3,395 | 3,390 | 3,390 | 3,430 | 3,355 | 368,909 |
| August 18, 2025 | 3,345 | 3,395 | 3,395 | 3,407 | 3,325 | 534,963 |
| August 14, 2025 | 3,390 | 3,350 | 3,350 | 3,420 | 3,320 | 356,453 |
| August 13, 2025 | 3,425 | 3,385 | 3,385 | 3,430 | 3,335 | 538,374 |
| August 12, 2025 | 3,290 | 3,385 | 3,385 | 3,465 | 3,290 | 763,533 |
| August 11, 2025 | 3,325 | 3,305 | 3,305 | 3,325 | 3,245 | 467,975 |
| August 08, 2025 | 3,335 | 3,330 | 3,330 | 3,400 | 3,315 | 405,853 |
| August 07, 2025 | 3,355 | 3,330 | 3,330 | 3,355 | 3,275 | 535,241 |
| August 06, 2025 | 3,270 | 3,305 | 3,305 | 3,335 | 3,225 | 530,446 |
| August 05, 2025 | 3,245 | 3,280 | 3,280 | 3,345 | 3,245 | 887,335 |
| August 04, 2025 | 3,155 | 3,220 | 3,220 | 3,235 | 3,150 | 849,434 |
| August 01, 2025 | 3,335 | 3,155 | 3,155 | 3,350 | 3,145 | 1.76M |
| July 31, 2025 | 3,395 | 3,380 | 3,380 | 3,450 | 3,350 | 654,085 |
| July 30, 2025 | 3,455 | 3,380 | 3,380 | 3,470 | 3,360 | 1.11M |
| July 29, 2025 | 3,460 | 3,445 | 3,445 | 3,475 | 3,395 | 664,327 |
| July 28, 2025 | 3,685 | 3,460 | 3,460 | 3,685 | 3,440 | 1.72M |
| July 25, 2025 | 3,610 | 3,660 | 3,660 | 3,750 | 3,610 | 657,133 |
| July 24, 2025 | 3,750 | 3,645 | 3,645 | 3,810 | 3,625 | 998,431 |
| July 23, 2025 | 3,805 | 3,740 | 3,740 | 3,805 | 3,645 | 941,519 |
| July 22, 2025 | 3,845 | 3,780 | 3,780 | 3,885 | 3,750 | 1.26M |
| July 21, 2025 | 3,830 | 3,820 | 3,820 | 3,850 | 3,780 | 940,435 |
| July 18, 2025 | 3,960 | 3,875 | 3,875 | 3,970 | 3,760 | 1.88M |
| July 17, 2025 | 4,010 | 3,955 | 3,955 | 4,030 | 3,885 | 1.18M |
| July 16, 2025 | 4,055 | 3,995 | 3,995 | 4,095 | 3,925 | 1.58M |
| July 15, 2025 | 4,210 | 4,105 | 4,105 | 4,210 | 3,925 | 1.88M |
| July 14, 2025 | 4,115 | 4,195 | 4,195 | 4,240 | 4,045 | 2.47M |
| July 11, 2025 | 4,070 | 4,115 | 4,115 | 4,195 | 4,010 | 2.83M |
| July 10, 2025 | 3,995 | 4,025 | 4,025 | 4,130 | 3,880 | 2.79M |
| July 09, 2025 | 3,840 | 3,965 | 3,965 | 4,185 | 3,760 | 7.89M |
| July 08, 2025 | 3,445 | 3,760 | 3,760 | 3,830 | 3,445 | 3.41M |
| July 07, 2025 | 3,370 | 3,455 | 3,455 | 3,460 | 3,320 | 722,202 |
| July 04, 2025 | 3,585 | 3,415 | 3,415 | 3,605 | 3,390 | 2.14M |