4,295.00
-40(-0.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,360 | 4,335 | 4,335 | 4,455 | 4,280 | 56,637 |
| October 16, 2025 | 4,470 | 4,395 | 4,395 | 4,500 | 4,395 | 61,480 |
| October 15, 2025 | 4,365 | 4,470 | 4,470 | 4,505 | 4,365 | 14,689 |
| October 14, 2025 | 4,505 | 4,410 | 4,410 | 4,510 | 4,380 | 16,471 |
| October 13, 2025 | 4,300 | 4,410 | 4,410 | 4,420 | 4,300 | 15,120 |
| October 10, 2025 | 4,500 | 4,380 | 4,380 | 4,500 | 4,335 | 12,263 |
| October 02, 2025 | 4,430 | 4,390 | 4,390 | 4,480 | 4,375 | 30,107 |
| October 01, 2025 | 4,585 | 4,415 | 4,415 | 4,585 | 4,400 | 30,501 |
| September 30, 2025 | 4,465 | 4,415 | 4,415 | 4,490 | 4,395 | 30,077 |
| September 29, 2025 | 4,495 | 4,415 | 4,415 | 4,570 | 4,415 | 15,845 |
| September 26, 2025 | 4,605 | 4,495 | 4,495 | 4,650 | 4,465 | 32,733 |
| September 25, 2025 | 4,605 | 4,605 | 4,605 | 4,610 | 4,515 | 20,638 |
| September 24, 2025 | 4,625 | 4,600 | 4,600 | 4,665 | 4,535 | 31,703 |
| September 23, 2025 | 4,730 | 4,620 | 4,620 | 4,730 | 4,620 | 32,677 |
| September 22, 2025 | 4,720 | 4,685 | 4,685 | 4,765 | 4,630 | 28,666 |
| September 19, 2025 | 4,700 | 4,710 | 4,710 | 4,725 | 4,655 | 24,053 |
| September 18, 2025 | 4,680 | 4,720 | 4,720 | 4,740 | 4,660 | 19,196 |
| September 17, 2025 | 4,670 | 4,675 | 4,675 | 4,740 | 4,630 | 10,700 |
| September 16, 2025 | 4,725 | 4,700 | 4,700 | 4,800 | 4,675 | 24,231 |
| September 15, 2025 | 4,880 | 4,725 | 4,725 | 4,880 | 4,670 | 16,513 |
| September 12, 2025 | 4,700 | 4,740 | 4,740 | 4,800 | 4,665 | 12,007 |
| September 11, 2025 | 4,760 | 4,705 | 4,705 | 4,765 | 4,645 | 27,020 |
| September 10, 2025 | 4,625 | 4,730 | 4,730 | 4,780 | 4,590 | 48,927 |
| September 09, 2025 | 4,535 | 4,650 | 4,650 | 4,950 | 4,535 | 138,950 |
| September 08, 2025 | 4,545 | 4,535 | 4,535 | 4,600 | 4,530 | 13,397 |
| September 05, 2025 | 4,540 | 4,545 | 4,545 | 4,640 | 4,510 | 12,936 |
| September 04, 2025 | 4,550 | 4,540 | 4,540 | 4,550 | 4,475 | 9,755 |
| September 03, 2025 | 4,450 | 4,520 | 4,520 | 4,520 | 4,450 | 11,931 |
| September 02, 2025 | 4,495 | 4,480 | 4,480 | 4,540 | 4,415 | 25,441 |
| September 01, 2025 | 4,455 | 4,495 | 4,495 | 4,505 | 4,385 | 45,556 |
| August 29, 2025 | 4,535 | 4,505 | 4,505 | 4,535 | 4,445 | 20,041 |
| August 28, 2025 | 4,590 | 4,505 | 4,505 | 4,615 | 4,490 | 50,906 |
| August 27, 2025 | 4,595 | 4,590 | 4,590 | 4,680 | 4,520 | 58,835 |
| August 26, 2025 | 4,510 | 4,640 | 4,640 | 4,725 | 4,490 | 48,772 |
| August 25, 2025 | 4,550 | 4,555 | 4,555 | 4,795 | 4,495 | 75,549 |
| August 22, 2025 | 4,505 | 4,565 | 4,565 | 4,595 | 4,480 | 44,021 |
| August 21, 2025 | 4,465 | 4,505 | 4,505 | 4,550 | 4,425 | 34,174 |
| August 20, 2025 | 4,500 | 4,500 | 4,500 | 4,575 | 4,400 | 23,235 |
| August 19, 2025 | 4,480 | 4,500 | 4,500 | 4,645 | 4,395 | 52,586 |
| August 18, 2025 | 4,485 | 4,495 | 4,495 | 4,550 | 4,390 | 75,558 |
| August 14, 2025 | 4,475 | 4,485 | 4,485 | 4,550 | 4,450 | 31,528 |
| August 13, 2025 | 4,550 | 4,480 | 4,480 | 4,550 | 4,390 | 39,560 |
| August 12, 2025 | 4,405 | 4,485 | 4,485 | 4,580 | 4,365 | 68,700 |
| August 11, 2025 | 4,350 | 4,390 | 4,390 | 4,425 | 4,340 | 44,971 |
| August 08, 2025 | 4,440 | 4,390 | 4,390 | 4,440 | 4,365 | 47,293 |
| August 07, 2025 | 4,440 | 4,440 | 4,440 | 4,460 | 4,340 | 127,183 |
| August 06, 2025 | 4,395 | 4,410 | 4,410 | 5,150 | 4,335 | 3.61M |
| August 05, 2025 | 4,330 | 4,345 | 4,345 | 4,450 | 4,330 | 15,810 |
| August 04, 2025 | 4,200 | 4,330 | 4,330 | 4,350 | 4,200 | 5,625 |
| August 01, 2025 | 4,360 | 4,265 | 4,265 | 4,380 | 4,075 | 41,038 |
| July 31, 2025 | 4,385 | 4,355 | 4,355 | 4,410 | 4,320 | 9,784 |
| July 30, 2025 | 4,270 | 4,380 | 4,380 | 4,395 | 4,270 | 19,152 |
| July 29, 2025 | 4,350 | 4,315 | 4,315 | 4,370 | 4,200 | 21,531 |
| July 28, 2025 | 4,310 | 4,350 | 4,350 | 4,450 | 4,250 | 18,369 |
| July 25, 2025 | 4,270 | 4,310 | 4,310 | 4,335 | 4,250 | 15,338 |
| July 24, 2025 | 4,350 | 4,270 | 4,270 | 4,465 | 4,265 | 26,945 |
| July 23, 2025 | 4,450 | 4,380 | 4,380 | 4,495 | 4,370 | 11,650 |
| July 22, 2025 | 4,530 | 4,450 | 4,450 | 4,530 | 4,375 | 21,215 |
| July 21, 2025 | 4,480 | 4,500 | 4,500 | 4,540 | 4,350 | 31,017 |
| July 18, 2025 | 4,440 | 4,480 | 4,480 | 4,545 | 4,390 | 17,050 |