4,145.00
+20(+0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,150 | 4,125 | 4,125 | 4,210 | 4,085 | 313,019 |
| October 16, 2025 | 4,155 | 4,145 | 4,145 | 4,185 | 4,120 | 211,218 |
| October 15, 2025 | 4,060 | 4,120 | 4,120 | 4,160 | 4,035 | 183,082 |
| October 14, 2025 | 4,005 | 4,060 | 4,060 | 4,100 | 3,965 | 236,463 |
| October 13, 2025 | 3,820 | 4,005 | 4,005 | 4,015 | 3,780 | 201,709 |
| October 10, 2025 | 3,945 | 3,870 | 3,870 | 3,960 | 3,820 | 376,046 |
| October 02, 2025 | 3,905 | 3,970 | 3,970 | 4,010 | 3,905 | 158,692 |
| October 01, 2025 | 3,950 | 3,920 | 3,920 | 3,960 | 3,895 | 134,638 |
| September 30, 2025 | 3,905 | 3,900 | 3,900 | 3,960 | 3,895 | 211,162 |
| September 29, 2025 | 3,980 | 3,960 | 3,960 | 4,010 | 3,950 | 256,422 |
| September 26, 2025 | 4,040 | 3,985 | 3,985 | 4,045 | 3,965 | 314,885 |
| September 25, 2025 | 4,080 | 4,040 | 4,040 | 4,210 | 4,040 | 402,562 |
| September 24, 2025 | 4,080 | 4,030 | 4,030 | 4,085 | 4,015 | 219,111 |
| September 23, 2025 | 4,085 | 4,080 | 4,080 | 4,130 | 4,075 | 143,715 |
| September 22, 2025 | 4,190 | 4,130 | 4,130 | 4,210 | 4,095 | 201,306 |
| September 19, 2025 | 4,210 | 4,160 | 4,160 | 4,240 | 4,160 | 134,333 |
| September 18, 2025 | 4,190 | 4,200 | 4,200 | 4,230 | 4,180 | 191,863 |
| September 17, 2025 | 4,230 | 4,150 | 4,150 | 4,240 | 4,150 | 204,971 |
| September 16, 2025 | 4,235 | 4,220 | 4,220 | 4,290 | 4,220 | 108,343 |
| September 15, 2025 | 4,280 | 4,250 | 4,250 | 4,300 | 4,235 | 238,652 |
| September 12, 2025 | 4,300 | 4,290 | 4,290 | 4,345 | 4,255 | 212,947 |
| September 11, 2025 | 4,295 | 4,280 | 4,280 | 4,325 | 4,240 | 209,600 |
| September 10, 2025 | 4,200 | 4,275 | 4,275 | 4,330 | 4,195 | 453,282 |
| September 09, 2025 | 4,155 | 4,200 | 4,200 | 4,255 | 4,140 | 256,207 |
| September 08, 2025 | 4,085 | 4,155 | 4,155 | 4,160 | 4,050 | 141,146 |
| September 05, 2025 | 4,120 | 4,085 | 4,085 | 4,135 | 4,045 | 143,085 |
| September 04, 2025 | 4,045 | 4,120 | 4,120 | 4,135 | 4,045 | 121,955 |
| September 03, 2025 | 4,000 | 4,050 | 4,050 | 4,060 | 4,000 | 142,957 |
| September 02, 2025 | 3,960 | 4,030 | 4,030 | 4,035 | 3,960 | 143,042 |
| September 01, 2025 | 4,035 | 3,975 | 3,975 | 4,055 | 3,965 | 345,828 |
| August 29, 2025 | 4,085 | 4,050 | 4,050 | 4,115 | 4,050 | 260,881 |
| August 28, 2025 | 4,095 | 4,100 | 4,100 | 4,145 | 4,080 | 226,428 |
| August 27, 2025 | 4,165 | 4,120 | 4,120 | 4,165 | 4,090 | 346,751 |
| August 26, 2025 | 4,310 | 4,150 | 4,150 | 4,480 | 4,150 | 2.07M |
| August 25, 2025 | 4,230 | 4,190 | 4,190 | 4,250 | 4,105 | 312,635 |
| August 22, 2025 | 4,200 | 4,215 | 4,215 | 4,250 | 4,185 | 188,928 |
| August 21, 2025 | 4,175 | 4,185 | 4,185 | 4,215 | 4,135 | 171,140 |
| August 20, 2025 | 4,100 | 4,175 | 4,175 | 4,175 | 4,050 | 271,957 |
| August 19, 2025 | 4,155 | 4,160 | 4,160 | 4,205 | 4,135 | 292,712 |
| August 18, 2025 | 4,300 | 4,205 | 4,205 | 4,330 | 4,200 | 397,012 |
| August 14, 2025 | 4,310 | 4,325 | 4,325 | 4,350 | 4,295 | 292,407 |
| August 13, 2025 | 4,370 | 4,320 | 4,320 | 4,395 | 4,310 | 325,545 |
| August 12, 2025 | 4,405 | 4,365 | 4,365 | 4,455 | 4,355 | 264,032 |
| August 11, 2025 | 4,425 | 4,405 | 4,405 | 4,465 | 4,380 | 260,337 |
| August 08, 2025 | 4,400 | 4,410 | 4,410 | 4,445 | 4,365 | 213,551 |
| August 07, 2025 | 4,460 | 4,405 | 4,405 | 4,470 | 4,385 | 221,772 |
| August 06, 2025 | 4,400 | 4,460 | 4,460 | 4,470 | 4,385 | 241,057 |
| August 05, 2025 | 4,360 | 4,410 | 4,410 | 4,510 | 4,360 | 533,285 |
| August 04, 2025 | 4,280 | 4,355 | 4,355 | 4,400 | 4,280 | 329,537 |
| August 01, 2025 | 4,445 | 4,310 | 4,310 | 4,470 | 4,290 | 931,968 |
| July 31, 2025 | 4,590 | 4,485 | 4,485 | 4,595 | 4,370 | 1.47M |
| July 30, 2025 | 4,785 | 4,690 | 4,690 | 4,790 | 4,685 | 561,585 |
| July 29, 2025 | 4,720 | 4,760 | 4,760 | 4,860 | 4,650 | 1.18M |
| July 28, 2025 | 4,745 | 4,720 | 4,720 | 4,830 | 4,675 | 882,301 |
| July 25, 2025 | 4,720 | 4,740 | 4,740 | 4,750 | 4,635 | 607,541 |
| July 24, 2025 | 4,850 | 4,695 | 4,695 | 4,860 | 4,680 | 1.18M |
| July 23, 2025 | 4,670 | 4,870 | 4,870 | 4,905 | 4,670 | 3.6M |
| July 22, 2025 | 4,690 | 4,600 | 4,600 | 4,705 | 4,560 | 552,516 |
| July 21, 2025 | 4,675 | 4,685 | 4,685 | 4,715 | 4,630 | 267,480 |
| July 18, 2025 | 4,690 | 4,665 | 4,665 | 4,710 | 4,630 | 399,783 |