3,240.00
-40(-1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,270 | 3,240 | 3,240 | 3,300 | 3,220 | 10,865 |
| September 25, 2025 | 3,260 | 3,280 | 3,280 | 3,285 | 3,235 | 1,707 |
| September 24, 2025 | 3,275 | 3,260 | 3,260 | 3,310 | 3,250 | 18,749 |
| September 23, 2025 | 3,320 | 3,275 | 3,275 | 3,335 | 3,255 | 75,005 |
| September 22, 2025 | 3,380 | 3,305 | 3,305 | 3,405 | 3,295 | 61,662 |
| September 19, 2025 | 3,350 | 3,310 | 3,310 | 3,355 | 3,310 | 2,669 |
| September 18, 2025 | 3,360 | 3,350 | 3,350 | 3,360 | 3,305 | 2,645 |
| September 17, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,305 | 6,214 |
| September 16, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,340 | 2,666 |
| September 15, 2025 | 3,330 | 3,385 | 3,385 | 3,390 | 3,310 | 16,350 |
| September 12, 2025 | 3,355 | 3,330 | 3,330 | 3,400 | 3,305 | 52,480 |
| September 11, 2025 | 3,295 | 3,360 | 3,360 | 3,370 | 3,265 | 50,105 |
| September 10, 2025 | 3,265 | 3,290 | 3,290 | 3,300 | 3,220 | 4,339 |
| September 09, 2025 | 3,205 | 3,250 | 3,250 | 3,280 | 3,205 | 4,090 |
| September 08, 2025 | 3,260 | 3,255 | 3,255 | 3,300 | 3,225 | 8,666 |
| September 05, 2025 | 3,240 | 3,260 | 3,260 | 3,260 | 3,230 | 2,554 |
| September 04, 2025 | 3,220 | 3,255 | 3,255 | 3,270 | 3,220 | 4,623 |
| September 03, 2025 | 3,250 | 3,255 | 3,255 | 3,290 | 3,235 | 8,346 |
| September 02, 2025 | 3,230 | 3,250 | 3,250 | 3,280 | 3,225 | 18,654 |
| September 01, 2025 | 3,250 | 3,230 | 3,230 | 3,300 | 3,215 | 25,567 |
| August 29, 2025 | 3,300 | 3,275 | 3,275 | 3,340 | 3,150 | 21,373 |
| August 28, 2025 | 3,295 | 3,275 | 3,275 | 3,295 | 3,140 | 13,487 |
| August 27, 2025 | 3,290 | 3,265 | 3,265 | 3,330 | 3,260 | 9,687 |
| August 26, 2025 | 3,300 | 3,290 | 3,290 | 3,330 | 3,245 | 10,331 |
| August 25, 2025 | 3,265 | 3,295 | 3,295 | 3,330 | 3,230 | 15,173 |
| August 22, 2025 | 3,300 | 3,250 | 3,250 | 3,300 | 3,155 | 14,865 |
| August 21, 2025 | 3,280 | 3,245 | 3,245 | 3,315 | 3,235 | 80,290 |
| August 20, 2025 | 3,285 | 3,295 | 3,295 | 3,325 | 3,165 | 104,674 |
| August 19, 2025 | 3,300 | 3,285 | 3,285 | 3,330 | 3,110 | 38,792 |
| August 18, 2025 | 3,365 | 3,270 | 3,270 | 3,380 | 3,250 | 25,067 |
| August 14, 2025 | 3,300 | 3,345 | 3,345 | 3,345 | 3,265 | 43,555 |
| August 13, 2025 | 3,335 | 3,295 | 3,295 | 3,385 | 3,235 | 49,895 |
| August 12, 2025 | 3,325 | 3,350 | 3,350 | 3,420 | 3,265 | 109,610 |
| August 11, 2025 | 3,335 | 3,315 | 3,315 | 3,390 | 3,260 | 13,166 |
| August 08, 2025 | 3,355 | 3,345 | 3,345 | 3,385 | 3,245 | 29,368 |
| August 07, 2025 | 3,335 | 3,335 | 3,335 | 3,410 | 3,270 | 15,825 |
| August 06, 2025 | 3,315 | 3,335 | 3,335 | 3,400 | 3,230 | 6,126 |
| August 05, 2025 | 3,250 | 3,330 | 3,330 | 3,355 | 3,250 | 14,667 |
| August 04, 2025 | 3,185 | 3,250 | 3,250 | 3,260 | 3,095 | 57,010 |
| August 01, 2025 | 3,305 | 3,185 | 3,185 | 3,385 | 3,185 | 57,951 |
| July 31, 2025 | 3,330 | 3,305 | 3,305 | 3,380 | 3,270 | 38,790 |
| July 30, 2025 | 3,325 | 3,330 | 3,330 | 3,415 | 3,225 | 36,240 |
| July 29, 2025 | 3,315 | 3,325 | 3,325 | 3,345 | 3,255 | 10,401 |
| July 28, 2025 | 3,440 | 3,350 | 3,350 | 3,495 | 3,340 | 80,560 |
| July 25, 2025 | 3,450 | 3,405 | 3,405 | 3,495 | 3,400 | 23,786 |
| July 24, 2025 | 3,450 | 3,450 | 3,450 | 3,490 | 3,400 | 27,703 |
| July 23, 2025 | 3,490 | 3,460 | 3,460 | 3,490 | 3,405 | 20,027 |
| July 22, 2025 | 3,545 | 3,425 | 3,425 | 3,560 | 3,395 | 21,703 |
| July 21, 2025 | 3,580 | 3,520 | 3,520 | 3,615 | 3,515 | 35,585 |
| July 18, 2025 | 3,650 | 3,580 | 3,580 | 3,660 | 3,545 | 48,490 |
| July 17, 2025 | 3,635 | 3,620 | 3,620 | 3,660 | 3,555 | 24,679 |
| July 16, 2025 | 3,540 | 3,635 | 3,635 | 3,665 | 3,540 | 63,763 |
| July 15, 2025 | 3,630 | 3,645 | 3,645 | 3,645 | 3,580 | 21,597 |
| July 14, 2025 | 3,545 | 3,660 | 3,660 | 3,660 | 3,515 | 43,329 |
| July 11, 2025 | 3,530 | 3,545 | 3,545 | 3,565 | 3,530 | 27,853 |
| July 10, 2025 | 3,430 | 3,530 | 3,530 | 3,540 | 3,380 | 53,565 |
| July 09, 2025 | 3,420 | 3,430 | 3,430 | 3,450 | 3,390 | 17,692 |
| July 08, 2025 | 3,415 | 3,420 | 3,420 | 3,450 | 3,360 | 26,631 |
| July 07, 2025 | 3,325 | 3,365 | 3,365 | 3,410 | 3,250 | 17,130 |
| July 04, 2025 | 3,360 | 3,325 | 3,325 | 3,375 | 3,325 | 22,687 |