4,470.00
+15(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,470 | 4,470 | 4,470 | 4,480 | 4,440 | 98,476 |
| September 26, 2025 | 4,510 | 4,455 | 4,455 | 4,510 | 4,430 | 150,486 |
| September 25, 2025 | 4,500 | 4,490 | 4,490 | 4,520 | 4,470 | 110,640 |
| September 24, 2025 | 4,545 | 4,495 | 4,495 | 4,550 | 4,490 | 205,794 |
| September 23, 2025 | 4,620 | 4,565 | 4,565 | 4,665 | 4,540 | 254,422 |
| September 22, 2025 | 4,600 | 4,580 | 4,580 | 4,600 | 4,540 | 234,184 |
| September 19, 2025 | 4,600 | 4,595 | 4,595 | 4,600 | 4,530 | 324,341 |
| September 18, 2025 | 4,590 | 4,565 | 4,565 | 4,600 | 4,550 | 186,801 |
| September 17, 2025 | 4,580 | 4,590 | 4,590 | 4,590 | 4,525 | 312,766 |
| September 16, 2025 | 4,565 | 4,560 | 4,560 | 4,590 | 4,540 | 320,568 |
| September 15, 2025 | 4,500 | 4,545 | 4,545 | 4,560 | 4,500 | 277,577 |
| September 12, 2025 | 4,480 | 4,490 | 4,490 | 4,500 | 4,460 | 178,207 |
| September 11, 2025 | 4,520 | 4,445 | 4,445 | 4,520 | 4,445 | 188,449 |
| September 10, 2025 | 4,450 | 4,490 | 4,490 | 4,505 | 4,450 | 187,309 |
| September 09, 2025 | 4,405 | 4,440 | 4,440 | 4,450 | 4,405 | 145,361 |
| September 08, 2025 | 4,395 | 4,395 | 4,395 | 4,400 | 4,365 | 132,059 |
| September 05, 2025 | 4,370 | 4,380 | 4,380 | 4,420 | 4,365 | 183,790 |
| September 04, 2025 | 4,340 | 4,365 | 4,365 | 4,365 | 4,315 | 146,452 |
| September 03, 2025 | 4,305 | 4,320 | 4,320 | 4,360 | 4,295 | 171,225 |
| September 02, 2025 | 4,325 | 4,315 | 4,315 | 4,345 | 4,295 | 174,974 |
| September 01, 2025 | 4,380 | 4,315 | 4,315 | 4,400 | 4,295 | 235,554 |
| August 29, 2025 | 4,460 | 4,385 | 4,385 | 4,460 | 4,385 | 317,550 |
| August 28, 2025 | 4,420 | 4,430 | 4,430 | 4,450 | 4,375 | 187,053 |
| August 27, 2025 | 4,470 | 4,390 | 4,390 | 4,475 | 4,380 | 431,708 |
| August 26, 2025 | 4,525 | 4,480 | 4,430 | 4,545 | 4,480 | 466,760 |
| August 25, 2025 | 4,505 | 4,505 | 4,454.72 | 4,535 | 4,495 | 150,264 |
| August 22, 2025 | 4,525 | 4,485 | 4,485 | 4,545 | 4,470 | 229,310 |
| August 21, 2025 | 4,530 | 4,510 | 4,510 | 4,575 | 4,505 | 250,607 |
| August 20, 2025 | 4,480 | 4,530 | 4,530 | 4,530 | 4,425 | 297,229 |
| August 19, 2025 | 4,530 | 4,530 | 4,530 | 4,555 | 4,490 | 237,520 |
| August 18, 2025 | 4,505 | 4,505 | 4,505 | 4,540 | 4,485 | 243,868 |
| August 14, 2025 | 4,500 | 4,495 | 4,495 | 4,575 | 4,465 | 592,208 |
| August 13, 2025 | 4,520 | 4,505 | 4,505 | 4,870 | 4,430 | 1.67M |
| August 12, 2025 | 4,470 | 4,470 | 4,470 | 4,535 | 4,465 | 154,404 |
| August 11, 2025 | 4,490 | 4,465 | 4,465 | 4,515 | 4,460 | 159,900 |
| August 08, 2025 | 4,530 | 4,500 | 4,500 | 4,550 | 4,485 | 196,845 |
| August 07, 2025 | 4,545 | 4,515 | 4,515 | 4,575 | 4,475 | 301,565 |
| August 06, 2025 | 4,455 | 4,540 | 4,540 | 4,580 | 4,445 | 199,275 |
| August 05, 2025 | 4,470 | 4,455 | 4,455 | 4,545 | 4,445 | 261,388 |
| August 04, 2025 | 4,435 | 4,440 | 4,440 | 4,465 | 4,400 | 246,445 |
| August 01, 2025 | 4,565 | 4,435 | 4,435 | 4,565 | 4,430 | 299,981 |
| July 31, 2025 | 4,620 | 4,570 | 4,570 | 4,635 | 4,545 | 262,667 |
| July 30, 2025 | 4,490 | 4,600 | 4,600 | 4,620 | 4,485 | 229,098 |
| July 29, 2025 | 4,490 | 4,510 | 4,510 | 4,525 | 4,450 | 287,109 |
| July 28, 2025 | 4,600 | 4,485 | 4,485 | 4,600 | 4,470 | 222,800 |
| July 25, 2025 | 4,535 | 4,580 | 4,580 | 4,615 | 4,535 | 270,419 |
| July 24, 2025 | 4,660 | 4,565 | 4,565 | 4,680 | 4,530 | 367,195 |
| July 23, 2025 | 4,720 | 4,635 | 4,635 | 4,740 | 4,600 | 427,094 |
| July 22, 2025 | 4,775 | 4,705 | 4,705 | 4,785 | 4,685 | 429,772 |
| July 21, 2025 | 4,815 | 4,745 | 4,745 | 4,815 | 4,735 | 300,534 |
| July 18, 2025 | 4,780 | 4,800 | 4,800 | 4,825 | 4,735 | 277,894 |
| July 17, 2025 | 4,890 | 4,765 | 4,765 | 4,900 | 4,700 | 549,890 |
| July 16, 2025 | 4,800 | 4,880 | 4,880 | 5,070 | 4,765 | 961,817 |
| July 15, 2025 | 4,820 | 4,785 | 4,785 | 4,820 | 4,745 | 420,269 |
| July 14, 2025 | 4,780 | 4,810 | 4,810 | 4,810 | 4,700 | 341,407 |
| July 11, 2025 | 4,790 | 4,780 | 4,780 | 4,805 | 4,745 | 306,935 |
| July 10, 2025 | 4,810 | 4,755 | 4,755 | 4,820 | 4,725 | 561,435 |
| July 09, 2025 | 4,655 | 4,810 | 4,810 | 4,870 | 4,645 | 1.22M |
| July 08, 2025 | 4,575 | 4,610 | 4,610 | 4,630 | 4,575 | 349,510 |
| July 07, 2025 | 4,585 | 4,615 | 4,615 | 4,620 | 4,505 | 246,212 |