3,045.00
+80(+2.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,015 | 3,045 | 3,045 | 3,115 | 2,965 | 30,394 |
| September 26, 2025 | 3,030 | 2,965 | 2,965 | 3,030 | 2,950 | 13,957 |
| September 25, 2025 | 3,045 | 3,020 | 3,020 | 3,045 | 3,000 | 13,228 |
| September 24, 2025 | 3,075 | 3,035 | 3,035 | 3,095 | 3,015 | 9,771 |
| September 23, 2025 | 3,095 | 3,075 | 3,075 | 3,125 | 3,045 | 19,111 |
| September 22, 2025 | 3,145 | 3,105 | 3,105 | 3,155 | 3,040 | 10,198 |
| September 19, 2025 | 3,195 | 3,145 | 3,145 | 3,200 | 3,140 | 16,973 |
| September 18, 2025 | 3,115 | 3,210 | 3,210 | 3,220 | 3,100 | 12,535 |
| September 17, 2025 | 3,130 | 3,160 | 3,160 | 3,205 | 3,085 | 8,286 |
| September 16, 2025 | 3,140 | 3,130 | 3,130 | 3,140 | 3,100 | 12,114 |
| September 15, 2025 | 3,160 | 3,125 | 3,125 | 3,215 | 3,005 | 15,123 |
| September 12, 2025 | 3,120 | 3,160 | 3,160 | 3,220 | 3,120 | 13,232 |
| September 11, 2025 | 3,120 | 3,160 | 3,160 | 3,190 | 3,110 | 24,404 |
| September 10, 2025 | 3,140 | 3,140 | 3,140 | 3,140 | 3,070 | 11,536 |
| September 09, 2025 | 3,130 | 3,105 | 3,105 | 3,145 | 3,070 | 5,546 |
| September 08, 2025 | 3,085 | 3,135 | 3,135 | 3,170 | 3,035 | 8,655 |
| September 05, 2025 | 3,125 | 3,130 | 3,130 | 3,165 | 3,070 | 10,410 |
| September 04, 2025 | 3,165 | 3,130 | 3,130 | 3,165 | 2,980 | 11,033 |
| September 03, 2025 | 3,130 | 3,100 | 3,100 | 3,145 | 3,085 | 5,670 |
| September 02, 2025 | 3,090 | 3,090 | 3,090 | 3,105 | 3,010 | 9,646 |
| September 01, 2025 | 3,140 | 3,105 | 3,105 | 3,185 | 3,000 | 44,624 |
| August 29, 2025 | 3,150 | 3,145 | 3,145 | 3,195 | 3,135 | 5,563 |
| August 28, 2025 | 3,185 | 3,190 | 3,190 | 3,235 | 3,155 | 18,420 |
| August 27, 2025 | 3,225 | 3,155 | 3,155 | 3,255 | 3,125 | 60,609 |
| August 26, 2025 | 3,285 | 3,280 | 3,280 | 3,365 | 3,250 | 8,516 |
| August 25, 2025 | 3,295 | 3,285 | 3,285 | 3,320 | 3,260 | 21,532 |
| August 22, 2025 | 3,260 | 3,295 | 3,295 | 3,390 | 3,260 | 10,381 |
| August 21, 2025 | 3,390 | 3,285 | 3,285 | 3,390 | 3,245 | 6,447 |
| August 20, 2025 | 3,365 | 3,315 | 3,315 | 3,365 | 3,235 | 34,395 |
| August 19, 2025 | 3,370 | 3,365 | 3,365 | 3,380 | 3,330 | 16,080 |
| August 18, 2025 | 3,380 | 3,410 | 3,410 | 3,415 | 3,325 | 21,269 |
| August 14, 2025 | 3,355 | 3,380 | 3,380 | 3,430 | 3,320 | 20,191 |
| August 13, 2025 | 3,280 | 3,360 | 3,360 | 3,360 | 3,235 | 32,294 |
| August 12, 2025 | 3,255 | 3,265 | 3,265 | 3,285 | 3,230 | 7,127 |
| August 11, 2025 | 3,220 | 3,250 | 3,250 | 3,325 | 3,210 | 6,038 |
| August 08, 2025 | 3,280 | 3,275 | 3,275 | 3,280 | 3,225 | 10,231 |
| August 07, 2025 | 3,215 | 3,255 | 3,255 | 3,280 | 3,215 | 9,576 |
| August 06, 2025 | 3,260 | 3,240 | 3,240 | 3,275 | 3,195 | 10,048 |
| August 05, 2025 | 3,220 | 3,260 | 3,260 | 3,285 | 3,205 | 23,299 |
| August 04, 2025 | 3,175 | 3,270 | 3,270 | 3,350 | 3,150 | 19,521 |
| August 01, 2025 | 3,190 | 3,175 | 3,175 | 3,230 | 3,155 | 31,844 |
| July 31, 2025 | 3,190 | 3,230 | 3,230 | 3,285 | 3,190 | 16,046 |
| July 30, 2025 | 3,270 | 3,225 | 3,225 | 3,270 | 3,185 | 21,976 |
| July 29, 2025 | 3,260 | 3,215 | 3,215 | 3,260 | 3,160 | 47,404 |
| July 28, 2025 | 3,365 | 3,260 | 3,260 | 3,365 | 3,230 | 29,081 |
| July 25, 2025 | 3,415 | 3,335 | 3,335 | 3,415 | 3,300 | 33,125 |
| July 24, 2025 | 3,590 | 3,400 | 3,400 | 3,630 | 3,275 | 199,666 |
| July 23, 2025 | 3,655 | 3,665 | 3,665 | 3,665 | 3,525 | 36,323 |
| July 22, 2025 | 3,675 | 3,635 | 3,635 | 3,675 | 3,500 | 56,038 |
| July 21, 2025 | 3,685 | 3,640 | 3,640 | 3,720 | 3,635 | 30,860 |
| July 18, 2025 | 3,720 | 3,680 | 3,680 | 3,720 | 3,630 | 26,409 |
| July 17, 2025 | 3,715 | 3,690 | 3,690 | 3,715 | 3,650 | 14,496 |
| July 16, 2025 | 3,690 | 3,705 | 3,705 | 3,715 | 3,670 | 9,567 |
| July 15, 2025 | 3,720 | 3,710 | 3,710 | 3,720 | 3,650 | 23,234 |
| July 14, 2025 | 3,730 | 3,710 | 3,710 | 3,770 | 3,630 | 95,179 |
| July 11, 2025 | 3,830 | 3,805 | 3,805 | 3,915 | 3,720 | 54,392 |
| July 10, 2025 | 3,870 | 3,840 | 3,840 | 3,915 | 3,770 | 19,454 |
| July 09, 2025 | 3,800 | 3,880 | 3,880 | 3,885 | 3,785 | 20,616 |
| July 08, 2025 | 3,840 | 3,835 | 3,835 | 3,845 | 3,710 | 56,512 |
| July 07, 2025 | 3,685 | 3,700 | 3,700 | 3,760 | 3,670 | 78,286 |