3,515.00
-35(-0.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,665 | 3,550 | 3,550 | 3,665 | 3,550 | 115,635 |
| October 16, 2025 | 3,735 | 3,665 | 3,665 | 3,770 | 3,620 | 82,039 |
| October 15, 2025 | 3,640 | 3,735 | 3,735 | 3,795 | 3,635 | 115,110 |
| October 14, 2025 | 3,680 | 3,615 | 3,615 | 3,740 | 3,595 | 106,779 |
| October 13, 2025 | 3,630 | 3,675 | 3,675 | 3,700 | 3,560 | 87,505 |
| October 10, 2025 | 3,605 | 3,630 | 3,630 | 3,700 | 3,585 | 60,413 |
| October 02, 2025 | 3,565 | 3,575 | 3,575 | 3,595 | 3,545 | 71,083 |
| October 01, 2025 | 3,635 | 3,565 | 3,565 | 3,635 | 3,550 | 65,401 |
| September 30, 2025 | 3,600 | 3,575 | 3,575 | 3,680 | 3,530 | 117,088 |
| September 29, 2025 | 3,715 | 3,635 | 3,635 | 3,715 | 3,620 | 74,213 |
| September 26, 2025 | 3,760 | 3,660 | 3,660 | 3,760 | 3,630 | 93,105 |
| September 25, 2025 | 3,795 | 3,760 | 3,760 | 3,830 | 3,700 | 54,912 |
| September 24, 2025 | 3,850 | 3,770 | 3,770 | 3,850 | 3,765 | 62,650 |
| September 23, 2025 | 3,955 | 3,810 | 3,810 | 3,955 | 3,810 | 116,574 |
| September 22, 2025 | 3,935 | 3,955 | 3,955 | 3,970 | 3,895 | 60,013 |
| September 19, 2025 | 3,990 | 3,935 | 3,935 | 4,095 | 3,925 | 103,691 |
| September 18, 2025 | 3,985 | 3,975 | 3,975 | 4,010 | 3,915 | 99,482 |
| September 17, 2025 | 4,010 | 3,985 | 3,985 | 4,055 | 3,930 | 123,888 |
| September 16, 2025 | 4,050 | 4,010 | 4,010 | 4,070 | 3,995 | 85,316 |
| September 15, 2025 | 4,000 | 3,990 | 3,990 | 4,060 | 3,985 | 92,050 |
| September 12, 2025 | 4,075 | 3,975 | 3,975 | 4,100 | 3,950 | 170,752 |
| September 11, 2025 | 4,010 | 4,075 | 4,075 | 4,080 | 3,975 | 91,660 |
| September 10, 2025 | 4,010 | 4,005 | 4,005 | 4,060 | 3,985 | 100,174 |
| September 09, 2025 | 4,080 | 4,010 | 4,010 | 4,100 | 3,990 | 175,167 |
| September 08, 2025 | 3,830 | 4,080 | 4,080 | 4,340 | 3,790 | 956,283 |
| September 05, 2025 | 3,695 | 3,730 | 3,730 | 3,750 | 3,675 | 40,471 |
| September 04, 2025 | 3,775 | 3,675 | 3,675 | 3,775 | 3,665 | 71,305 |
| September 03, 2025 | 3,795 | 3,765 | 3,765 | 3,815 | 3,700 | 72,219 |
| September 02, 2025 | 3,800 | 3,795 | 3,795 | 3,900 | 3,715 | 89,694 |
| September 01, 2025 | 3,825 | 3,815 | 3,815 | 3,960 | 3,775 | 99,840 |
| August 29, 2025 | 3,820 | 3,790 | 3,790 | 3,910 | 3,785 | 117,099 |
| August 28, 2025 | 3,930 | 3,855 | 3,855 | 3,930 | 3,650 | 124,794 |
| August 27, 2025 | 3,960 | 3,925 | 3,925 | 3,975 | 3,885 | 84,694 |
| August 26, 2025 | 4,070 | 3,955 | 3,955 | 4,070 | 3,925 | 103,818 |
| August 25, 2025 | 4,100 | 4,055 | 4,055 | 4,175 | 4,030 | 203,212 |
| August 22, 2025 | 4,050 | 4,050 | 4,050 | 4,145 | 4,005 | 95,850 |
| August 21, 2025 | 4,130 | 4,050 | 4,050 | 4,165 | 4,045 | 133,812 |
| August 20, 2025 | 4,055 | 4,120 | 4,120 | 4,125 | 3,900 | 275,383 |
| August 19, 2025 | 3,865 | 4,025 | 4,025 | 4,050 | 3,865 | 317,468 |
| August 18, 2025 | 3,760 | 3,850 | 3,850 | 3,930 | 3,760 | 121,074 |
| August 14, 2025 | 3,880 | 3,860 | 3,860 | 3,885 | 3,785 | 126,171 |
| August 13, 2025 | 3,785 | 3,830 | 3,830 | 3,880 | 3,715 | 199,534 |
| August 12, 2025 | 3,540 | 3,785 | 3,785 | 3,890 | 3,510 | 810,962 |
| August 11, 2025 | 3,510 | 3,540 | 3,540 | 3,555 | 3,480 | 73,172 |
| August 08, 2025 | 3,520 | 3,485 | 3,485 | 3,595 | 3,485 | 78,150 |
| August 07, 2025 | 3,535 | 3,520 | 3,520 | 3,540 | 3,480 | 42,764 |
| August 06, 2025 | 3,415 | 3,535 | 3,535 | 3,535 | 3,400 | 76,202 |
| August 05, 2025 | 3,365 | 3,410 | 3,410 | 3,420 | 3,350 | 40,962 |
| August 04, 2025 | 3,285 | 3,355 | 3,355 | 3,435 | 3,270 | 67,933 |
| August 01, 2025 | 3,440 | 3,275 | 3,275 | 3,440 | 3,250 | 130,469 |
| July 31, 2025 | 3,390 | 3,425 | 3,425 | 3,460 | 3,390 | 28,477 |
| July 30, 2025 | 3,420 | 3,420 | 3,420 | 3,465 | 3,360 | 41,818 |
| July 29, 2025 | 3,390 | 3,410 | 3,410 | 3,460 | 3,330 | 45,274 |
| July 28, 2025 | 3,460 | 3,390 | 3,390 | 3,480 | 3,365 | 92,664 |
| July 25, 2025 | 3,495 | 3,460 | 3,460 | 3,515 | 3,440 | 58,279 |
| July 24, 2025 | 3,520 | 3,495 | 3,495 | 3,540 | 3,475 | 52,388 |
| July 23, 2025 | 3,525 | 3,505 | 3,505 | 3,570 | 3,495 | 37,399 |
| July 22, 2025 | 3,575 | 3,510 | 3,510 | 3,585 | 3,490 | 56,323 |
| July 21, 2025 | 3,580 | 3,575 | 3,575 | 3,600 | 3,530 | 35,051 |
| July 18, 2025 | 3,600 | 3,560 | 3,560 | 3,605 | 3,510 | 55,481 |