4,380.00
-60(-1.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,410 | 4,380 | 4,380 | 4,460 | 4,345 | 111,402 |
| September 25, 2025 | 4,485 | 4,440 | 4,440 | 4,500 | 4,425 | 66,419 |
| September 24, 2025 | 4,570 | 4,480 | 4,480 | 4,570 | 4,440 | 127,691 |
| September 23, 2025 | 4,650 | 4,570 | 4,570 | 4,650 | 4,570 | 81,517 |
| September 22, 2025 | 4,600 | 4,635 | 4,635 | 4,645 | 4,575 | 69,373 |
| September 19, 2025 | 4,570 | 4,610 | 4,610 | 4,625 | 4,570 | 52,043 |
| September 18, 2025 | 4,560 | 4,600 | 4,600 | 4,600 | 4,557 | 45,661 |
| September 17, 2025 | 4,625 | 4,560 | 4,560 | 4,625 | 4,555 | 43,395 |
| September 16, 2025 | 4,625 | 4,630 | 4,630 | 4,630 | 4,560 | 75,083 |
| September 15, 2025 | 4,645 | 4,625 | 4,625 | 4,685 | 4,560 | 108,242 |
| September 12, 2025 | 4,605 | 4,630 | 4,630 | 4,650 | 4,550 | 121,352 |
| September 11, 2025 | 4,600 | 4,600 | 4,600 | 4,615 | 4,570 | 42,095 |
| September 10, 2025 | 4,540 | 4,600 | 4,600 | 4,605 | 4,540 | 75,691 |
| September 09, 2025 | 4,545 | 4,550 | 4,550 | 4,575 | 4,535 | 45,177 |
| September 08, 2025 | 4,555 | 4,565 | 4,565 | 4,580 | 4,520 | 53,447 |
| September 05, 2025 | 4,685 | 4,530 | 4,530 | 4,685 | 4,460 | 426,306 |
| September 04, 2025 | 4,790 | 4,795 | 4,795 | 4,810 | 4,770 | 41,783 |
| September 03, 2025 | 4,730 | 4,790 | 4,790 | 4,795 | 4,730 | 84,591 |
| September 02, 2025 | 4,640 | 4,725 | 4,725 | 4,735 | 4,640 | 52,677 |
| September 01, 2025 | 4,690 | 4,665 | 4,665 | 4,690 | 4,650 | 32,215 |
| August 29, 2025 | 4,725 | 4,700 | 4,700 | 4,750 | 4,660 | 46,066 |
| August 28, 2025 | 4,745 | 4,725 | 4,725 | 4,745 | 4,690 | 57,364 |
| August 27, 2025 | 4,765 | 4,750 | 4,750 | 4,770 | 4,710 | 59,547 |
| August 26, 2025 | 4,755 | 4,765 | 4,765 | 4,765 | 4,715 | 41,057 |
| August 25, 2025 | 4,735 | 4,760 | 4,760 | 4,775 | 4,730 | 44,423 |
| August 22, 2025 | 4,700 | 4,730 | 4,730 | 4,740 | 4,695 | 48,225 |
| August 21, 2025 | 4,670 | 4,705 | 4,705 | 4,705 | 4,655 | 53,251 |
| August 20, 2025 | 4,710 | 4,685 | 4,685 | 4,735 | 4,605 | 83,244 |
| August 19, 2025 | 4,760 | 4,750 | 4,750 | 4,760 | 4,690 | 62,885 |
| August 18, 2025 | 4,795 | 4,760 | 4,760 | 4,800 | 4,665 | 87,927 |
| August 14, 2025 | 4,760 | 4,795 | 4,795 | 4,850 | 4,740 | 88,692 |
| August 13, 2025 | 4,750 | 4,795 | 4,795 | 4,850 | 4,735 | 172,363 |
| August 12, 2025 | 4,755 | 4,755 | 4,755 | 4,805 | 4,690 | 80,188 |
| August 11, 2025 | 4,715 | 4,735 | 4,735 | 4,740 | 4,690 | 49,028 |
| August 08, 2025 | 4,700 | 4,750 | 4,750 | 4,760 | 4,700 | 70,010 |
| August 07, 2025 | 4,705 | 4,710 | 4,710 | 4,735 | 4,695 | 37,572 |
| August 06, 2025 | 4,730 | 4,725 | 4,725 | 4,745 | 4,700 | 39,966 |
| August 05, 2025 | 4,660 | 4,740 | 4,740 | 4,760 | 4,660 | 88,107 |
| August 04, 2025 | 4,650 | 4,675 | 4,675 | 4,675 | 4,550 | 92,056 |
| August 01, 2025 | 4,720 | 4,685 | 4,685 | 4,720 | 4,570 | 151,019 |
| July 31, 2025 | 4,700 | 4,735 | 4,735 | 4,740 | 4,685 | 66,070 |
| July 30, 2025 | 4,660 | 4,705 | 4,705 | 4,720 | 4,660 | 67,348 |
| July 29, 2025 | 4,720 | 4,660 | 4,660 | 4,750 | 4,620 | 83,875 |
| July 28, 2025 | 4,805 | 4,720 | 4,720 | 4,830 | 4,720 | 128,075 |
| July 25, 2025 | 4,835 | 4,830 | 4,830 | 4,835 | 4,780 | 53,836 |
| July 24, 2025 | 4,845 | 4,840 | 4,840 | 4,885 | 4,790 | 93,161 |
| July 23, 2025 | 4,830 | 4,845 | 4,845 | 4,865 | 4,765 | 115,272 |
| July 22, 2025 | 4,865 | 4,825 | 4,825 | 4,900 | 4,770 | 173,076 |
| July 21, 2025 | 4,950 | 4,880 | 4,880 | 4,950 | 4,870 | 135,095 |
| July 18, 2025 | 5,060 | 4,955 | 4,955 | 5,060 | 4,930 | 238,741 |
| July 17, 2025 | 4,840 | 5,060 | 5,060 | 5,060 | 4,815 | 633,194 |
| July 16, 2025 | 4,930 | 4,855 | 4,855 | 4,930 | 4,815 | 149,189 |
| July 15, 2025 | 4,935 | 4,930 | 4,930 | 4,940 | 4,885 | 90,021 |
| July 14, 2025 | 4,955 | 4,935 | 4,935 | 4,975 | 4,875 | 151,051 |
| July 11, 2025 | 4,945 | 4,955 | 4,955 | 5,000 | 4,930 | 184,674 |
| July 10, 2025 | 4,930 | 4,945 | 4,945 | 4,985 | 4,880 | 155,465 |
| July 09, 2025 | 4,920 | 4,905 | 4,905 | 4,925 | 4,855 | 97,217 |
| July 08, 2025 | 4,910 | 4,920 | 4,920 | 4,940 | 4,870 | 107,038 |
| July 07, 2025 | 4,825 | 4,925 | 4,925 | 4,980 | 4,825 | 255,483 |
| July 04, 2025 | 4,940 | 4,840 | 4,840 | 4,945 | 4,815 | 129,156 |