4,035.00
-30(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4,070 | 4,035 | 4,035 | 4,090 | 4,010 | 66,273 |
| October 23, 2025 | 4,045 | 4,065 | 4,065 | 4,125 | 4,045 | 59,499 |
| October 22, 2025 | 4,070 | 4,095 | 4,095 | 4,110 | 4,020 | 47,305 |
| October 21, 2025 | 4,055 | 4,080 | 4,080 | 4,150 | 4,045 | 47,652 |
| October 20, 2025 | 4,055 | 4,080 | 4,080 | 4,215 | 4,025 | 39,985 |
| October 17, 2025 | 4,120 | 4,055 | 4,055 | 4,140 | 4,030 | 85,340 |
| October 16, 2025 | 4,110 | 4,160 | 4,160 | 4,200 | 4,100 | 52,800 |
| October 15, 2025 | 4,110 | 4,135 | 4,135 | 4,185 | 4,060 | 42,699 |
| October 14, 2025 | 4,140 | 4,110 | 4,110 | 4,205 | 4,045 | 84,361 |
| October 13, 2025 | 4,090 | 4,180 | 4,180 | 4,210 | 4,020 | 98,467 |
| October 10, 2025 | 4,390 | 4,200 | 4,200 | 4,440 | 4,200 | 132,943 |
| October 02, 2025 | 4,380 | 4,390 | 4,390 | 4,410 | 4,330 | 70,088 |
| October 01, 2025 | 4,330 | 4,330 | 4,330 | 4,380 | 4,280 | 82,487 |
| September 30, 2025 | 4,420 | 4,335 | 4,335 | 4,500 | 4,330 | 65,881 |
| September 29, 2025 | 4,390 | 4,420 | 4,420 | 4,515 | 4,385 | 83,958 |
| September 26, 2025 | 4,430 | 4,390 | 4,390 | 4,440 | 4,320 | 75,541 |
| September 25, 2025 | 4,485 | 4,430 | 4,430 | 4,495 | 4,420 | 36,586 |
| September 24, 2025 | 4,515 | 4,460 | 4,460 | 4,520 | 4,445 | 47,512 |
| September 23, 2025 | 4,555 | 4,530 | 4,530 | 4,570 | 4,430 | 86,446 |
| September 22, 2025 | 4,590 | 4,570 | 4,570 | 4,600 | 4,525 | 61,534 |
| September 19, 2025 | 4,515 | 4,590 | 4,590 | 4,630 | 4,495 | 129,089 |
| September 18, 2025 | 4,485 | 4,495 | 4,495 | 4,520 | 4,470 | 55,821 |
| September 17, 2025 | 4,535 | 4,485 | 4,485 | 4,535 | 4,460 | 50,581 |
| September 16, 2025 | 4,505 | 4,535 | 4,535 | 4,555 | 4,490 | 70,648 |
| September 15, 2025 | 4,500 | 4,505 | 4,505 | 4,550 | 4,470 | 67,973 |
| September 12, 2025 | 4,570 | 4,500 | 4,500 | 4,570 | 4,465 | 79,223 |
| September 11, 2025 | 4,555 | 4,570 | 4,570 | 4,585 | 4,535 | 84,564 |
| September 10, 2025 | 4,510 | 4,545 | 4,545 | 4,580 | 4,465 | 98,781 |
| September 09, 2025 | 4,480 | 4,500 | 4,500 | 4,520 | 4,445 | 48,459 |
| September 08, 2025 | 4,395 | 4,510 | 4,510 | 4,545 | 4,390 | 156,306 |
| September 05, 2025 | 4,330 | 4,395 | 4,395 | 4,410 | 4,295 | 65,791 |
| September 04, 2025 | 4,330 | 4,325 | 4,325 | 4,370 | 4,315 | 44,194 |
| September 03, 2025 | 4,350 | 4,335 | 4,335 | 4,350 | 4,295 | 27,275 |
| September 02, 2025 | 4,295 | 4,330 | 4,330 | 4,370 | 4,290 | 67,908 |
| September 01, 2025 | 4,395 | 4,295 | 4,295 | 4,410 | 4,290 | 91,181 |
| August 29, 2025 | 4,485 | 4,410 | 4,410 | 4,485 | 4,400 | 54,478 |
| August 28, 2025 | 4,500 | 4,470 | 4,470 | 4,505 | 4,415 | 78,928 |
| August 27, 2025 | 4,470 | 4,470 | 4,470 | 4,510 | 4,440 | 77,174 |
| August 26, 2025 | 4,500 | 4,480 | 4,480 | 4,540 | 4,470 | 56,268 |
| August 25, 2025 | 4,445 | 4,485 | 4,485 | 4,535 | 4,445 | 62,921 |
| August 22, 2025 | 4,415 | 4,440 | 4,440 | 4,520 | 4,415 | 42,070 |
| August 21, 2025 | 4,460 | 4,455 | 4,455 | 4,535 | 4,425 | 54,589 |
| August 20, 2025 | 4,460 | 4,485 | 4,485 | 4,520 | 4,370 | 153,811 |
| August 19, 2025 | 4,505 | 4,490 | 4,490 | 4,570 | 4,485 | 93,776 |
| August 18, 2025 | 4,535 | 4,540 | 4,540 | 4,575 | 4,465 | 137,022 |
| August 14, 2025 | 4,625 | 4,570 | 4,570 | 4,640 | 4,510 | 158,708 |
| August 13, 2025 | 4,560 | 4,610 | 4,610 | 4,645 | 4,540 | 201,594 |
| August 12, 2025 | 4,555 | 4,555 | 4,555 | 4,635 | 4,520 | 187,506 |
| August 11, 2025 | 4,575 | 4,550 | 4,550 | 4,595 | 4,520 | 133,458 |
| August 08, 2025 | 4,550 | 4,580 | 4,580 | 4,590 | 4,510 | 141,550 |
| August 07, 2025 | 4,600 | 4,580 | 4,580 | 4,620 | 4,535 | 205,199 |
| August 06, 2025 | 4,550 | 4,585 | 4,585 | 4,590 | 4,500 | 172,300 |
| August 05, 2025 | 4,515 | 4,550 | 4,550 | 4,610 | 4,495 | 269,977 |
| August 04, 2025 | 4,460 | 4,485 | 4,485 | 4,545 | 4,425 | 300,806 |
| August 01, 2025 | 4,570 | 4,460 | 4,460 | 4,615 | 4,445 | 672,736 |
| July 31, 2025 | 4,870 | 4,660 | 4,660 | 5,080 | 4,580 | 1.7M |
| July 30, 2025 | 4,870 | 4,745 | 4,745 | 4,970 | 4,655 | 2.2M |
| July 29, 2025 | 4,280 | 4,925 | 4,925 | 5,490 | 4,205 | 15.16M |
| July 28, 2025 | 4,270 | 4,245 | 4,245 | 4,320 | 4,215 | 34,075 |
| July 25, 2025 | 4,265 | 4,270 | 4,270 | 4,330 | 4,225 | 40,056 |