3,685.00
+30(+0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3,665 | 3,685 | 3,685 | 3,705 | 3,655 | 53,554 |
| October 01, 2025 | 3,775 | 3,655 | 3,655 | 3,775 | 3,645 | 27,042 |
| September 30, 2025 | 3,725 | 3,705 | 3,705 | 3,805 | 3,655 | 83,584 |
| September 29, 2025 | 3,615 | 3,710 | 3,710 | 3,750 | 3,615 | 70,598 |
| September 26, 2025 | 3,620 | 3,610 | 3,610 | 3,650 | 3,590 | 66,698 |
| September 25, 2025 | 3,650 | 3,620 | 3,620 | 3,660 | 3,600 | 54,645 |
| September 24, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,620 | 46,109 |
| September 23, 2025 | 3,780 | 3,695 | 3,695 | 3,790 | 3,695 | 50,850 |
| September 22, 2025 | 3,780 | 3,780 | 3,780 | 3,795 | 3,745 | 29,191 |
| September 19, 2025 | 3,780 | 3,775 | 3,775 | 3,815 | 3,730 | 18,144 |
| September 18, 2025 | 3,725 | 3,780 | 3,780 | 3,785 | 3,710 | 28,108 |
| September 17, 2025 | 3,805 | 3,720 | 3,720 | 3,805 | 3,695 | 34,306 |
| September 16, 2025 | 3,850 | 3,810 | 3,810 | 3,860 | 3,790 | 41,396 |
| September 15, 2025 | 3,760 | 3,840 | 3,840 | 3,875 | 3,760 | 37,463 |
| September 12, 2025 | 3,725 | 3,750 | 3,750 | 3,765 | 3,720 | 26,895 |
| September 11, 2025 | 3,695 | 3,715 | 3,715 | 3,750 | 3,655 | 39,964 |
| September 10, 2025 | 3,620 | 3,690 | 3,690 | 3,700 | 3,620 | 78,029 |
| September 09, 2025 | 3,510 | 3,600 | 3,600 | 3,610 | 3,500 | 34,168 |
| September 08, 2025 | 3,485 | 3,500 | 3,500 | 3,600 | 3,485 | 40,271 |
| September 05, 2025 | 3,500 | 3,490 | 3,490 | 3,630 | 3,490 | 11,265 |
| September 04, 2025 | 3,470 | 3,495 | 3,495 | 3,530 | 3,460 | 15,240 |
| September 03, 2025 | 3,470 | 3,470 | 3,470 | 3,650 | 3,450 | 13,180 |
| September 02, 2025 | 3,480 | 3,465 | 3,465 | 3,575 | 3,460 | 49,447 |
| September 01, 2025 | 3,515 | 3,475 | 3,475 | 3,660 | 3,460 | 18,888 |
| August 29, 2025 | 3,580 | 3,520 | 3,520 | 3,645 | 3,520 | 13,298 |
| August 28, 2025 | 3,495 | 3,575 | 3,575 | 3,650 | 3,465 | 46,129 |
| August 27, 2025 | 3,515 | 3,490 | 3,490 | 3,520 | 3,450 | 12,714 |
| August 26, 2025 | 3,555 | 3,510 | 3,510 | 3,555 | 3,490 | 15,802 |
| August 25, 2025 | 3,500 | 3,550 | 3,550 | 3,620 | 3,500 | 49,519 |
| August 22, 2025 | 3,515 | 3,495 | 3,495 | 3,600 | 3,450 | 42,605 |
| August 21, 2025 | 3,520 | 3,510 | 3,510 | 3,575 | 3,470 | 28,995 |
| August 20, 2025 | 3,500 | 3,515 | 3,515 | 3,560 | 3,440 | 47,531 |
| August 19, 2025 | 3,555 | 3,540 | 3,540 | 3,600 | 3,520 | 27,621 |
| August 18, 2025 | 3,600 | 3,550 | 3,550 | 3,670 | 3,540 | 42,699 |
| August 14, 2025 | 3,640 | 3,600 | 3,600 | 3,685 | 3,585 | 48,259 |
| August 13, 2025 | 3,650 | 3,635 | 3,635 | 3,720 | 3,605 | 61,933 |
| August 12, 2025 | 3,595 | 3,645 | 3,645 | 3,695 | 3,595 | 42,787 |
| August 11, 2025 | 3,570 | 3,590 | 3,590 | 3,660 | 3,505 | 28,894 |
| August 08, 2025 | 3,630 | 3,585 | 3,585 | 3,720 | 3,580 | 37,952 |
| August 07, 2025 | 3,645 | 3,630 | 3,630 | 3,705 | 3,590 | 28,431 |
| August 06, 2025 | 3,605 | 3,630 | 3,630 | 3,645 | 3,570 | 19,785 |
| August 05, 2025 | 3,560 | 3,605 | 3,605 | 3,690 | 3,560 | 28,845 |
| August 04, 2025 | 3,460 | 3,550 | 3,550 | 3,625 | 3,405 | 55,268 |
| August 01, 2025 | 3,610 | 3,465 | 3,465 | 3,610 | 3,410 | 64,323 |
| July 31, 2025 | 3,620 | 3,610 | 3,610 | 3,770 | 3,585 | 16,625 |
| July 30, 2025 | 3,620 | 3,600 | 3,600 | 3,630 | 3,580 | 19,384 |
| July 29, 2025 | 3,600 | 3,615 | 3,615 | 3,650 | 3,560 | 14,030 |
| July 28, 2025 | 3,790 | 3,595 | 3,595 | 3,790 | 3,595 | 45,161 |
| July 25, 2025 | 3,765 | 3,785 | 3,785 | 3,805 | 3,740 | 25,066 |
| July 24, 2025 | 3,850 | 3,770 | 3,770 | 3,880 | 3,730 | 24,288 |
| July 23, 2025 | 3,885 | 3,845 | 3,845 | 3,885 | 3,770 | 34,591 |
| July 22, 2025 | 3,990 | 3,880 | 3,880 | 4,025 | 3,850 | 39,406 |
| July 21, 2025 | 3,970 | 3,970 | 3,970 | 3,975 | 3,905 | 12,939 |
| July 18, 2025 | 4,075 | 3,970 | 3,970 | 4,075 | 3,730 | 119,581 |
| July 17, 2025 | 4,080 | 4,075 | 4,075 | 4,190 | 4,035 | 42,478 |
| July 16, 2025 | 4,275 | 4,080 | 4,080 | 4,275 | 4,055 | 81,483 |
| July 15, 2025 | 4,315 | 4,270 | 4,270 | 4,320 | 4,240 | 43,463 |
| July 14, 2025 | 4,245 | 4,295 | 4,295 | 4,300 | 4,200 | 44,286 |
| July 11, 2025 | 4,180 | 4,235 | 4,235 | 4,285 | 4,180 | 70,420 |
| July 10, 2025 | 4,090 | 4,160 | 4,160 | 4,210 | 4,050 | 70,084 |