2,925.00
-65(-2.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,990 | 2,925 | 2,925 | 2,995 | 2,910 | 573,085 |
| September 25, 2025 | 2,995 | 2,990 | 2,990 | 3,030 | 2,980 | 338,449 |
| September 24, 2025 | 3,040 | 3,005 | 3,005 | 3,040 | 2,980 | 473,560 |
| September 23, 2025 | 3,045 | 3,045 | 3,045 | 3,085 | 3,000 | 503,774 |
| September 22, 2025 | 3,100 | 3,060 | 3,060 | 3,115 | 3,050 | 569,724 |
| September 19, 2025 | 3,165 | 3,115 | 3,115 | 3,245 | 3,085 | 822,138 |
| September 18, 2025 | 3,145 | 3,155 | 3,155 | 3,195 | 3,115 | 437,010 |
| September 17, 2025 | 3,170 | 3,140 | 3,140 | 3,205 | 3,135 | 458,186 |
| September 16, 2025 | 3,165 | 3,185 | 3,185 | 3,215 | 3,145 | 617,900 |
| September 15, 2025 | 3,220 | 3,165 | 3,165 | 3,220 | 3,140 | 727,240 |
| September 12, 2025 | 3,310 | 3,225 | 3,225 | 3,315 | 3,200 | 1.11M |
| September 11, 2025 | 3,360 | 3,310 | 3,310 | 3,390 | 3,280 | 1.16M |
| September 10, 2025 | 3,270 | 3,330 | 3,330 | 3,445 | 3,240 | 2.45M |
| September 09, 2025 | 3,335 | 3,270 | 3,270 | 3,560 | 3,235 | 11.12M |
| September 08, 2025 | 2,975 | 3,205 | 3,205 | 3,320 | 2,962 | 5.77M |
| September 05, 2025 | 3,055 | 2,985 | 2,985 | 3,070 | 2,955 | 747,385 |
| September 04, 2025 | 2,950 | 2,975 | 2,975 | 2,985 | 2,935 | 507,217 |
| September 03, 2025 | 2,920 | 2,945 | 2,945 | 2,950 | 2,890 | 553,998 |
| September 02, 2025 | 3,025 | 2,925 | 2,925 | 3,030 | 2,925 | 688,615 |
| September 01, 2025 | 3,115 | 2,975 | 2,975 | 3,125 | 2,965 | 794,080 |
| August 29, 2025 | 3,080 | 3,085 | 3,085 | 3,125 | 3,055 | 696,976 |
| August 28, 2025 | 2,920 | 3,070 | 3,070 | 3,110 | 2,910 | 1.29M |
| August 27, 2025 | 3,030 | 2,930 | 2,930 | 3,060 | 2,925 | 1.01M |
| August 26, 2025 | 3,155 | 3,025 | 3,025 | 3,155 | 3,020 | 817,075 |
| August 25, 2025 | 3,150 | 3,155 | 3,155 | 3,165 | 3,100 | 1.02M |
| August 22, 2025 | 3,040 | 3,150 | 3,150 | 3,185 | 3,030 | 1.83M |
| August 21, 2025 | 3,045 | 3,035 | 3,035 | 3,105 | 3,025 | 1.34M |
| August 20, 2025 | 3,015 | 2,970 | 2,970 | 3,015 | 2,905 | 1.04M |
| August 19, 2025 | 3,040 | 3,020 | 3,020 | 3,060 | 3,015 | 628,631 |
| August 18, 2025 | 3,035 | 3,040 | 3,040 | 3,070 | 2,960 | 807,280 |
| August 14, 2025 | 3,060 | 3,030 | 3,030 | 3,130 | 3,030 | 914,212 |
| August 13, 2025 | 3,060 | 3,055 | 3,055 | 3,145 | 3,050 | 829,754 |
| August 12, 2025 | 3,105 | 3,060 | 3,060 | 3,122 | 3,055 | 674,434 |
| August 11, 2025 | 3,070 | 3,095 | 3,095 | 3,110 | 3,025 | 895,894 |
| August 08, 2025 | 3,060 | 3,040 | 3,040 | 3,125 | 3,040 | 803,996 |
| August 07, 2025 | 3,080 | 3,060 | 3,060 | 3,175 | 3,050 | 1.41M |
| August 06, 2025 | 3,145 | 3,060 | 3,060 | 3,155 | 3,030 | 953,850 |
| August 05, 2025 | 3,100 | 3,080 | 3,080 | 3,130 | 3,035 | 788,038 |
| August 04, 2025 | 2,995 | 3,085 | 3,085 | 3,105 | 2,955 | 907,445 |
| August 01, 2025 | 3,095 | 2,995 | 2,995 | 3,110 | 2,970 | 1.08M |
| July 31, 2025 | 3,060 | 3,095 | 3,095 | 3,165 | 3,045 | 1.66M |
| July 30, 2025 | 3,035 | 3,060 | 3,060 | 3,090 | 3,035 | 1.06M |
| July 29, 2025 | 3,050 | 3,040 | 3,040 | 3,115 | 2,995 | 1.92M |
| July 28, 2025 | 3,340 | 3,060 | 3,060 | 3,365 | 3,045 | 4.65M |
| July 25, 2025 | 3,605 | 3,410 | 3,410 | 3,850 | 3,395 | 15.62M |
| July 24, 2025 | 3,630 | 3,630 | 3,630 | 3,740 | 3,520 | 5.27M |
| July 23, 2025 | 3,575 | 3,580 | 3,580 | 3,715 | 3,455 | 9.46M |
| July 22, 2025 | 3,560 | 3,450 | 3,450 | 3,610 | 3,300 | 3.86M |
| July 21, 2025 | 3,615 | 3,595 | 3,595 | 3,755 | 3,570 | 3.09M |
| July 18, 2025 | 3,700 | 3,710 | 3,710 | 3,795 | 3,590 | 4.24M |
| July 17, 2025 | 3,730 | 3,795 | 3,795 | 4,030 | 3,565 | 22.82M |
| July 16, 2025 | 3,715 | 3,770 | 3,770 | 3,880 | 3,625 | 15.91M |
| July 15, 2025 | 3,270 | 3,695 | 3,695 | 4,120 | 3,200 | 68.89M |
| July 14, 2025 | 3,085 | 3,250 | 3,250 | 3,480 | 3,030 | 24.84M |
| July 11, 2025 | 3,105 | 3,110 | 3,110 | 3,250 | 3,055 | 3.66M |
| July 10, 2025 | 3,185 | 3,075 | 3,075 | 3,245 | 3,045 | 3.2M |
| July 09, 2025 | 3,250 | 3,200 | 3,200 | 3,330 | 3,175 | 2.71M |
| July 08, 2025 | 3,225 | 3,215 | 3,215 | 3,325 | 3,150 | 5.19M |
| July 07, 2025 | 3,010 | 3,215 | 3,215 | 3,440 | 3,010 | 26.71M |
| July 04, 2025 | 2,970 | 3,000 | 3,000 | 3,110 | 2,915 | 3.54M |