4,465.00
-175(-3.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,000 | 4,465 | 4,465 | 5,000 | 4,450 | 157 |
| October 16, 2025 | 4,650 | 4,640 | 4,640 | 4,775 | 4,640 | 3,703 |
| October 15, 2025 | 4,630 | 4,630 | 4,630 | 4,630 | 4,460 | 836 |
| October 14, 2025 | 4,500 | 4,460 | 4,460 | 4,500 | 4,400 | 480 |
| October 13, 2025 | 4,530 | 4,500 | 4,500 | 4,530 | 4,400 | 770 |
| October 10, 2025 | 4,695 | 4,530 | 4,530 | 4,695 | 4,415 | 5,558 |
| October 02, 2025 | 4,695 | 4,695 | 4,695 | 4,695 | 4,605 | 146 |
| October 01, 2025 | 4,655 | 4,700 | 4,700 | 4,790 | 4,655 | 1,220 |
| September 30, 2025 | 4,940 | 4,860 | 4,860 | 4,940 | 4,860 | 357 |
| September 29, 2025 | 4,720 | 4,945 | 4,945 | 5,140 | 4,720 | 546 |
| September 26, 2025 | 4,790 | 4,720 | 4,720 | 4,790 | 4,720 | 223 |
| September 25, 2025 | 4,790 | 4,800 | 4,800 | 4,800 | 4,780 | 6,808 |
| September 24, 2025 | 4,855 | 4,800 | 4,800 | 4,855 | 4,800 | 25 |
| September 23, 2025 | 4,975 | 4,850 | 4,850 | 4,975 | 4,710 | 1,640 |
| September 22, 2025 | 4,995 | 4,990 | 4,990 | 4,995 | 4,990 | 748 |
| September 19, 2025 | 5,050 | 4,995 | 4,995 | 5,050 | 4,900 | 1,418 |
| September 18, 2025 | 4,950 | 4,975 | 4,975 | 4,975 | 4,950 | 5,112 |
| September 17, 2025 | 4,980 | 4,950 | 4,950 | 4,980 | 4,950 | 5,774 |
| September 16, 2025 | 5,040 | 4,985 | 4,985 | 5,040 | 4,810 | 3,266 |
| September 15, 2025 | 4,800 | 4,810 | 4,810 | 4,810 | 4,800 | 4,321 |
| September 12, 2025 | 4,525 | 4,640 | 4,640 | 4,640 | 4,525 | 7,551 |
| September 11, 2025 | 4,635 | 4,620 | 4,620 | 4,635 | 4,605 | 2,611 |
| September 10, 2025 | 4,695 | 4,580 | 4,580 | 4,695 | 4,570 | 2,052 |
| September 09, 2025 | 4,585 | 4,570 | 4,570 | 4,585 | 4,560 | 3,913 |
| September 08, 2025 | 4,475 | 4,495 | 4,495 | 4,495 | 4,445 | 2,152 |
| September 05, 2025 | 4,405 | 4,405 | 4,405 | 4,405 | 4,370 | 1,698 |
| September 04, 2025 | 4,490 | 4,405 | 4,405 | 4,490 | 4,405 | 1,287 |
| September 03, 2025 | 4,535 | 4,490 | 4,490 | 4,535 | 4,350 | 525 |
| September 02, 2025 | 4,420 | 4,535 | 4,535 | 4,535 | 4,420 | 1,149 |
| September 01, 2025 | 4,405 | 4,425 | 4,425 | 4,575 | 4,330 | 14,131 |
| August 29, 2025 | 4,300 | 4,425 | 4,425 | 4,430 | 4,300 | 11,532 |
| August 28, 2025 | 4,555 | 4,480 | 4,480 | 4,555 | 4,310 | 1,578 |
| August 27, 2025 | 4,275 | 4,425 | 4,425 | 4,595 | 4,275 | 1,421 |
| August 26, 2025 | 4,525 | 4,425 | 4,425 | 4,525 | 4,295 | 1,807 |
| August 25, 2025 | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | 1,547 |
| August 22, 2025 | 4,275 | 4,325 | 4,325 | 4,325 | 4,225 | 6,231 |
| August 21, 2025 | 4,310 | 4,280 | 4,280 | 4,310 | 4,205 | 3,748 |
| August 20, 2025 | 4,200 | 4,185 | 4,185 | 4,200 | 4,175 | 5,048 |
| August 19, 2025 | 4,125 | 4,220 | 4,220 | 4,220 | 4,125 | 12,922 |
| August 18, 2025 | 4,200 | 4,175 | 4,175 | 4,220 | 4,175 | 13,227 |
| August 14, 2025 | 4,260 | 4,220 | 4,220 | 4,260 | 4,220 | 2,248 |
| August 13, 2025 | 4,300 | 4,265 | 4,265 | 4,300 | 4,215 | 3,980 |
| August 12, 2025 | 4,485 | 4,310 | 4,310 | 4,485 | 4,310 | 7,682 |
| August 11, 2025 | 4,405 | 4,325 | 4,325 | 4,405 | 4,325 | 3,000 |
| August 08, 2025 | 4,500 | 4,500 | 4,500 | 4,500 | 4,470 | 3,540 |
| August 07, 2025 | 4,590 | 4,495 | 4,495 | 4,590 | 4,485 | 1,982 |
| August 06, 2025 | 4,930 | 4,695 | 4,695 | 4,930 | 4,695 | 117 |
| August 05, 2025 | 4,480 | 4,495 | 4,495 | 4,495 | 4,465 | 2,210 |
| August 04, 2025 | 4,445 | 4,475 | 4,475 | 4,490 | 4,445 | 5,748 |
| August 01, 2025 | 4,545 | 4,445 | 4,445 | 4,545 | 4,445 | 5,773 |
| July 31, 2025 | 4,580 | 4,535 | 4,535 | 4,580 | 4,440 | 424 |
| July 30, 2025 | 4,495 | 4,490 | 4,490 | 4,505 | 4,490 | 9,201 |
| July 29, 2025 | 4,595 | 4,530 | 4,530 | 4,595 | 4,445 | 1,047 |
| July 28, 2025 | 4,580 | 4,555 | 4,555 | 4,695 | 4,440 | 922 |
| July 25, 2025 | 4,750 | 4,580 | 4,580 | 4,750 | 4,485 | 3,198 |
| July 24, 2025 | 4,645 | 4,620 | 4,620 | 4,645 | 4,170 | 7,581 |
| July 23, 2025 | 4,500 | 4,560 | 4,560 | 4,570 | 4,420 | 32,742 |
| July 22, 2025 | 4,750 | 4,590 | 4,590 | 4,750 | 4,590 | 6,677 |
| July 21, 2025 | 5,000 | 4,725 | 4,725 | 5,000 | 4,720 | 11,128 |
| July 18, 2025 | 4,950 | 5,000 | 5,000 | 5,060 | 4,800 | 3,851 |