3,735.00
+5(+0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,820 | 3,730 | 3,730 | 3,820 | 3,700 | 384,002 |
| October 16, 2025 | 3,835 | 3,820 | 3,820 | 3,905 | 3,780 | 690,598 |
| October 15, 2025 | 3,590 | 3,780 | 3,780 | 3,780 | 3,585 | 506,116 |
| October 14, 2025 | 3,650 | 3,590 | 3,590 | 3,695 | 3,570 | 331,661 |
| October 13, 2025 | 3,700 | 3,650 | 3,650 | 3,730 | 3,625 | 315,458 |
| October 10, 2025 | 3,745 | 3,775 | 3,775 | 3,820 | 3,720 | 546,471 |
| October 02, 2025 | 3,670 | 3,735 | 3,735 | 3,770 | 3,640 | 343,109 |
| October 01, 2025 | 3,680 | 3,650 | 3,650 | 3,685 | 3,620 | 207,292 |
| September 30, 2025 | 3,675 | 3,680 | 3,680 | 3,690 | 3,610 | 254,261 |
| September 29, 2025 | 3,635 | 3,670 | 3,670 | 3,735 | 3,635 | 386,045 |
| September 26, 2025 | 3,645 | 3,620 | 3,620 | 3,700 | 3,570 | 324,317 |
| September 25, 2025 | 3,580 | 3,630 | 3,630 | 3,640 | 3,535 | 250,768 |
| September 24, 2025 | 3,660 | 3,585 | 3,585 | 3,660 | 3,550 | 371,839 |
| September 23, 2025 | 3,715 | 3,660 | 3,660 | 3,720 | 3,650 | 223,972 |
| September 22, 2025 | 3,735 | 3,715 | 3,715 | 3,755 | 3,700 | 310,598 |
| September 19, 2025 | 3,785 | 3,755 | 3,755 | 3,785 | 3,710 | 253,511 |
| September 18, 2025 | 3,750 | 3,775 | 3,775 | 3,805 | 3,730 | 568,745 |
| September 17, 2025 | 3,820 | 3,750 | 3,750 | 3,825 | 3,710 | 345,525 |
| September 16, 2025 | 3,870 | 3,810 | 3,810 | 3,880 | 3,795 | 327,767 |
| September 15, 2025 | 3,795 | 3,840 | 3,840 | 3,925 | 3,790 | 1.08M |
| September 12, 2025 | 3,850 | 3,750 | 3,750 | 3,850 | 3,720 | 350,868 |
| September 11, 2025 | 3,745 | 3,780 | 3,780 | 3,790 | 3,685 | 758,031 |
| September 10, 2025 | 3,655 | 3,740 | 3,740 | 3,750 | 3,590 | 932,647 |
| September 09, 2025 | 3,455 | 3,595 | 3,595 | 3,615 | 3,440 | 1.13M |
| September 08, 2025 | 3,355 | 3,435 | 3,435 | 3,465 | 3,340 | 358,417 |
| September 05, 2025 | 3,370 | 3,360 | 3,360 | 3,400 | 3,335 | 159,507 |
| September 04, 2025 | 3,360 | 3,365 | 3,365 | 3,430 | 3,335 | 183,598 |
| September 03, 2025 | 3,370 | 3,360 | 3,360 | 3,375 | 3,315 | 206,772 |
| September 02, 2025 | 3,395 | 3,375 | 3,375 | 3,415 | 3,355 | 205,159 |
| September 01, 2025 | 3,440 | 3,390 | 3,390 | 3,445 | 3,370 | 233,077 |
| August 29, 2025 | 3,510 | 3,450 | 3,450 | 3,515 | 3,437 | 191,238 |
| August 28, 2025 | 3,390 | 3,490 | 3,490 | 3,505 | 3,365 | 327,807 |
| August 27, 2025 | 3,390 | 3,405 | 3,405 | 3,405 | 3,350 | 264,999 |
| August 26, 2025 | 3,445 | 3,370 | 3,370 | 3,455 | 3,370 | 463,354 |
| August 25, 2025 | 3,440 | 3,460 | 3,460 | 3,520 | 3,440 | 380,869 |
| August 22, 2025 | 3,415 | 3,415 | 3,415 | 3,485 | 3,405 | 230,660 |
| August 21, 2025 | 3,450 | 3,415 | 3,415 | 3,480 | 3,415 | 185,434 |
| August 20, 2025 | 3,400 | 3,450 | 3,450 | 3,460 | 3,320 | 458,647 |
| August 19, 2025 | 3,475 | 3,430 | 3,430 | 3,475 | 3,405 | 211,134 |
| August 18, 2025 | 3,505 | 3,440 | 3,440 | 3,515 | 3,265 | 318,047 |
| August 14, 2025 | 3,540 | 3,510 | 3,510 | 3,615 | 3,495 | 235,313 |
| August 13, 2025 | 3,600 | 3,540 | 3,540 | 3,620 | 3,535 | 264,880 |
| August 12, 2025 | 3,545 | 3,575 | 3,575 | 3,680 | 3,540 | 378,347 |
| August 11, 2025 | 3,600 | 3,550 | 3,550 | 3,600 | 3,515 | 222,336 |
| August 08, 2025 | 3,650 | 3,600 | 3,600 | 3,650 | 3,570 | 284,416 |
| August 07, 2025 | 3,680 | 3,650 | 3,650 | 3,685 | 3,610 | 337,058 |
| August 06, 2025 | 3,580 | 3,645 | 3,645 | 3,645 | 3,560 | 261,121 |
| August 05, 2025 | 3,595 | 3,595 | 3,595 | 3,645 | 3,565 | 348,105 |
| August 04, 2025 | 3,445 | 3,555 | 3,555 | 3,580 | 3,445 | 401,371 |
| August 01, 2025 | 3,665 | 3,435 | 3,435 | 3,665 | 3,435 | 1.02M |
| July 31, 2025 | 3,715 | 3,715 | 3,715 | 3,755 | 3,660 | 632,278 |
| July 30, 2025 | 3,680 | 3,675 | 3,675 | 3,720 | 3,620 | 417,087 |
| July 29, 2025 | 3,655 | 3,680 | 3,680 | 3,705 | 3,610 | 465,070 |
| July 28, 2025 | 3,855 | 3,655 | 3,655 | 3,860 | 3,645 | 836,487 |
| July 25, 2025 | 3,795 | 3,840 | 3,840 | 3,895 | 3,795 | 547,033 |
| July 24, 2025 | 3,915 | 3,810 | 3,810 | 3,960 | 3,780 | 810,384 |
| July 23, 2025 | 3,975 | 3,895 | 3,895 | 3,990 | 3,800 | 1.22M |
| July 22, 2025 | 4,070 | 3,955 | 3,955 | 4,100 | 3,925 | 828,177 |
| July 21, 2025 | 4,045 | 4,025 | 4,025 | 4,100 | 3,995 | 606,859 |
| July 18, 2025 | 4,190 | 4,055 | 4,055 | 4,190 | 4,005 | 917,277 |