3,320.00
-5(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,325 | 3,320 | 3,320 | 3,325 | 3,305 | 1,525 |
| September 25, 2025 | 3,360 | 3,325 | 3,325 | 3,360 | 3,320 | 717 |
| September 24, 2025 | 3,310 | 3,305 | 3,305 | 3,325 | 3,300 | 2,382 |
| September 23, 2025 | 3,355 | 3,345 | 3,345 | 3,360 | 3,325 | 723 |
| September 22, 2025 | 3,315 | 3,345 | 3,345 | 3,350 | 3,305 | 3,130 |
| September 19, 2025 | 3,385 | 3,350 | 3,350 | 3,395 | 3,340 | 4,201 |
| September 18, 2025 | 3,385 | 3,390 | 3,390 | 3,410 | 3,345 | 3,130 |
| September 17, 2025 | 3,330 | 3,380 | 3,380 | 3,380 | 3,310 | 6,837 |
| September 16, 2025 | 3,415 | 3,350 | 3,350 | 3,415 | 3,330 | 8,248 |
| September 15, 2025 | 3,420 | 3,375 | 3,375 | 3,425 | 3,360 | 3,834 |
| September 12, 2025 | 3,365 | 3,420 | 3,420 | 3,485 | 3,355 | 6,590 |
| September 11, 2025 | 3,385 | 3,395 | 3,395 | 3,395 | 3,350 | 6,233 |
| September 10, 2025 | 3,460 | 3,395 | 3,395 | 3,460 | 3,380 | 12,574 |
| September 09, 2025 | 3,535 | 3,460 | 3,460 | 3,535 | 3,410 | 4,932 |
| September 08, 2025 | 3,590 | 3,535 | 3,535 | 3,655 | 3,490 | 9,300 |
| September 05, 2025 | 3,520 | 3,600 | 3,600 | 3,650 | 3,475 | 6,272 |
| September 04, 2025 | 3,530 | 3,525 | 3,525 | 3,645 | 3,470 | 22,500 |
| September 03, 2025 | 3,545 | 3,530 | 3,530 | 3,700 | 3,510 | 5,892 |
| September 02, 2025 | 3,510 | 3,545 | 3,545 | 3,545 | 3,480 | 3,938 |
| September 01, 2025 | 3,560 | 3,530 | 3,530 | 3,560 | 3,490 | 952 |
| August 29, 2025 | 3,560 | 3,560 | 3,560 | 3,650 | 3,510 | 8,504 |
| August 28, 2025 | 3,530 | 3,555 | 3,555 | 3,595 | 3,495 | 5,267 |
| August 27, 2025 | 3,500 | 3,565 | 3,565 | 3,565 | 3,470 | 2,564 |
| August 26, 2025 | 3,505 | 3,480 | 3,480 | 3,650 | 3,460 | 8,363 |
| August 25, 2025 | 3,555 | 3,485 | 3,485 | 3,750 | 3,470 | 20,944 |
| August 22, 2025 | 3,520 | 3,540 | 3,540 | 3,795 | 3,495 | 19,089 |
| August 21, 2025 | 3,535 | 3,535 | 3,535 | 3,770 | 3,495 | 3,292 |
| August 20, 2025 | 3,480 | 3,555 | 3,555 | 3,562 | 3,480 | 2,822 |
| August 19, 2025 | 3,780 | 3,480 | 3,480 | 3,780 | 3,480 | 9,705 |
| August 18, 2025 | 3,550 | 3,545 | 3,545 | 3,550 | 3,505 | 1,775 |
| August 14, 2025 | 3,590 | 3,545 | 3,545 | 3,600 | 3,545 | 2,788 |
| August 13, 2025 | 3,655 | 3,590 | 3,590 | 3,655 | 3,590 | 3,156 |
| August 12, 2025 | 3,620 | 3,655 | 3,655 | 3,655 | 3,580 | 5,861 |
| August 11, 2025 | 3,690 | 3,615 | 3,615 | 3,695 | 3,600 | 3,851 |
| August 08, 2025 | 3,740 | 3,685 | 3,685 | 3,775 | 3,665 | 5,960 |
| August 07, 2025 | 3,775 | 3,740 | 3,740 | 3,775 | 3,705 | 3,955 |
| August 06, 2025 | 3,680 | 3,770 | 3,770 | 3,795 | 3,680 | 3,493 |
| August 05, 2025 | 3,725 | 3,680 | 3,680 | 3,765 | 3,655 | 5,712 |
| August 04, 2025 | 3,755 | 3,750 | 3,750 | 3,755 | 3,665 | 3,278 |
| August 01, 2025 | 3,675 | 3,755 | 3,755 | 3,755 | 3,630 | 6,066 |
| July 31, 2025 | 3,780 | 3,675 | 3,675 | 3,780 | 3,675 | 4,451 |
| July 30, 2025 | 3,770 | 3,780 | 3,780 | 3,790 | 3,760 | 919 |
| July 29, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,685 | 9,065 |
| July 28, 2025 | 3,865 | 3,750 | 3,750 | 3,970 | 3,710 | 27,198 |
| July 25, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,785 | 1,503 |
| July 24, 2025 | 3,905 | 3,830 | 3,830 | 3,905 | 3,800 | 2,843 |
| July 23, 2025 | 3,985 | 3,900 | 3,900 | 3,985 | 3,790 | 2,894 |
| July 22, 2025 | 3,835 | 3,835 | 3,835 | 4,050 | 3,775 | 5,094 |
| July 21, 2025 | 3,830 | 3,835 | 3,835 | 3,840 | 3,810 | 10,512 |
| July 18, 2025 | 3,930 | 3,845 | 3,845 | 3,930 | 3,815 | 5,075 |
| July 17, 2025 | 3,950 | 3,930 | 3,930 | 3,950 | 3,815 | 6,378 |
| July 16, 2025 | 3,960 | 3,950 | 3,950 | 3,960 | 3,870 | 5,920 |
| July 15, 2025 | 3,910 | 3,960 | 3,960 | 3,965 | 3,865 | 5,529 |
| July 14, 2025 | 4,040 | 3,960 | 3,960 | 4,040 | 3,915 | 6,229 |
| July 11, 2025 | 3,940 | 4,040 | 4,040 | 4,040 | 3,910 | 5,508 |
| July 10, 2025 | 3,900 | 3,970 | 3,970 | 3,980 | 3,845 | 4,201 |
| July 09, 2025 | 3,875 | 3,900 | 3,900 | 3,915 | 3,755 | 2,673 |
| July 08, 2025 | 3,820 | 3,855 | 3,855 | 3,855 | 3,765 | 6,708 |
| July 07, 2025 | 3,890 | 3,775 | 3,775 | 3,890 | 3,775 | 12,820 |
| July 04, 2025 | 3,905 | 3,890 | 3,890 | 3,905 | 3,840 | 52,408 |