4,830.00
-45(-0.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,815 | 4,830 | 4,830 | 4,890 | 4,740 | 289,537 |
| September 25, 2025 | 4,990 | 4,875 | 4,875 | 5,000 | 4,825 | 190,254 |
| September 24, 2025 | 4,995 | 5,000 | 5,000 | 5,060 | 4,905 | 161,258 |
| September 23, 2025 | 5,000 | 4,995 | 4,995 | 5,030 | 4,940 | 206,817 |
| September 22, 2025 | 5,130 | 5,000 | 5,000 | 5,140 | 4,955 | 323,583 |
| September 19, 2025 | 5,200 | 5,130 | 5,130 | 5,200 | 5,030 | 217,468 |
| September 18, 2025 | 5,150 | 5,200 | 5,200 | 5,240 | 5,100 | 199,591 |
| September 17, 2025 | 5,150 | 5,150 | 5,150 | 5,370 | 5,100 | 306,016 |
| September 16, 2025 | 5,110 | 5,110 | 5,110 | 5,200 | 5,050 | 255,966 |
| September 15, 2025 | 5,300 | 5,160 | 5,160 | 5,300 | 5,110 | 542,163 |
| September 12, 2025 | 5,710 | 5,300 | 5,300 | 5,730 | 5,230 | 836,271 |
| September 11, 2025 | 5,340 | 5,640 | 5,640 | 6,000 | 5,340 | 1.9M |
| September 10, 2025 | 5,280 | 5,300 | 5,300 | 5,310 | 5,100 | 387,221 |
| September 09, 2025 | 5,270 | 5,250 | 5,250 | 5,390 | 5,220 | 284,690 |
| September 08, 2025 | 5,200 | 5,250 | 5,250 | 5,330 | 5,180 | 378,935 |
| September 05, 2025 | 5,340 | 5,150 | 5,150 | 5,410 | 5,140 | 351,990 |
| September 04, 2025 | 5,050 | 5,250 | 5,250 | 5,450 | 5,020 | 879,995 |
| September 03, 2025 | 5,060 | 5,030 | 5,030 | 5,110 | 4,927 | 269,063 |
| September 02, 2025 | 5,120 | 5,030 | 5,030 | 5,210 | 4,975 | 382,065 |
| September 01, 2025 | 5,160 | 5,110 | 5,110 | 5,300 | 5,050 | 661,949 |
| August 29, 2025 | 4,900 | 5,100 | 5,100 | 5,250 | 4,765 | 870,596 |
| August 28, 2025 | 4,905 | 4,845 | 4,845 | 4,945 | 4,775 | 205,947 |
| August 27, 2025 | 4,800 | 4,855 | 4,855 | 4,905 | 4,770 | 170,672 |
| August 26, 2025 | 4,840 | 4,800 | 4,800 | 4,885 | 4,730 | 141,330 |
| August 25, 2025 | 4,710 | 4,840 | 4,840 | 4,845 | 4,650 | 310,307 |
| August 22, 2025 | 4,585 | 4,615 | 4,615 | 4,650 | 4,530 | 181,553 |
| August 21, 2025 | 4,555 | 4,585 | 4,585 | 4,640 | 4,485 | 193,263 |
| August 20, 2025 | 4,520 | 4,550 | 4,550 | 4,595 | 4,400 | 434,899 |
| August 19, 2025 | 4,835 | 4,630 | 4,630 | 4,900 | 4,590 | 413,172 |
| August 18, 2025 | 4,895 | 4,840 | 4,840 | 5,050 | 4,805 | 797,042 |
| August 14, 2025 | 4,480 | 4,850 | 4,850 | 5,000 | 4,465 | 3.31M |
| August 13, 2025 | 4,380 | 4,460 | 4,460 | 4,500 | 4,355 | 239,724 |
| August 12, 2025 | 4,365 | 4,370 | 4,370 | 4,430 | 4,335 | 169,985 |
| August 11, 2025 | 4,380 | 4,365 | 4,365 | 4,500 | 4,340 | 282,590 |
| August 08, 2025 | 4,280 | 4,360 | 4,360 | 4,520 | 4,280 | 378,590 |
| August 07, 2025 | 4,305 | 4,270 | 4,270 | 4,305 | 4,205 | 145,968 |
| August 06, 2025 | 4,370 | 4,350 | 4,350 | 4,400 | 4,145 | 175,237 |
| August 05, 2025 | 4,390 | 4,375 | 4,375 | 4,560 | 4,330 | 647,496 |
| August 04, 2025 | 4,040 | 4,365 | 4,365 | 4,415 | 4,015 | 567,363 |
| August 01, 2025 | 4,150 | 4,070 | 4,070 | 4,160 | 4,000 | 199,350 |
| July 31, 2025 | 4,105 | 4,150 | 4,150 | 4,335 | 4,105 | 519,766 |
| July 30, 2025 | 4,095 | 4,080 | 4,080 | 4,140 | 4,040 | 134,835 |
| July 29, 2025 | 4,180 | 4,080 | 4,080 | 4,180 | 4,050 | 192,183 |
| July 28, 2025 | 3,925 | 4,175 | 4,175 | 4,190 | 3,920 | 701,443 |
| July 25, 2025 | 3,905 | 3,915 | 3,915 | 3,970 | 3,885 | 91,418 |
| July 24, 2025 | 3,955 | 3,930 | 3,930 | 3,965 | 3,875 | 90,557 |
| July 23, 2025 | 3,900 | 3,935 | 3,935 | 3,945 | 3,850 | 97,530 |
| July 22, 2025 | 3,975 | 3,865 | 3,865 | 3,975 | 3,835 | 112,001 |
| July 21, 2025 | 3,880 | 3,950 | 3,950 | 3,975 | 3,880 | 121,911 |
| July 18, 2025 | 3,940 | 3,910 | 3,910 | 3,940 | 3,835 | 101,230 |
| July 17, 2025 | 3,855 | 3,895 | 3,895 | 3,955 | 3,850 | 139,005 |
| July 16, 2025 | 3,890 | 3,875 | 3,875 | 3,905 | 3,815 | 69,663 |
| July 15, 2025 | 3,875 | 3,875 | 3,875 | 3,890 | 3,835 | 118,380 |
| July 14, 2025 | 3,885 | 3,885 | 3,885 | 3,925 | 3,865 | 91,044 |
| July 11, 2025 | 3,950 | 3,885 | 3,885 | 4,005 | 3,885 | 226,322 |
| July 10, 2025 | 3,800 | 3,860 | 3,860 | 3,880 | 3,780 | 145,726 |
| July 09, 2025 | 3,735 | 3,790 | 3,790 | 3,790 | 3,720 | 85,107 |
| July 08, 2025 | 3,740 | 3,760 | 3,760 | 3,780 | 3,705 | 121,030 |
| July 07, 2025 | 3,790 | 3,745 | 3,745 | 3,815 | 3,715 | 103,930 |
| July 04, 2025 | 3,910 | 3,790 | 3,790 | 3,910 | 3,770 | 146,582 |