3,850.00
-55(-1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,905 | 3,850 | 3,850 | 3,910 | 3,840 | 115,263 |
| September 25, 2025 | 3,990 | 3,905 | 3,905 | 4,005 | 3,880 | 221,456 |
| September 24, 2025 | 4,025 | 3,990 | 3,990 | 4,050 | 3,940 | 177,508 |
| September 23, 2025 | 4,100 | 4,020 | 4,020 | 4,100 | 4,005 | 111,281 |
| September 22, 2025 | 4,115 | 4,095 | 4,095 | 4,125 | 4,015 | 89,163 |
| September 19, 2025 | 4,165 | 4,105 | 4,105 | 4,165 | 4,080 | 129,225 |
| September 18, 2025 | 4,200 | 4,185 | 4,185 | 4,265 | 4,150 | 134,177 |
| September 17, 2025 | 4,280 | 4,200 | 4,200 | 4,280 | 4,145 | 114,018 |
| September 16, 2025 | 4,265 | 4,285 | 4,285 | 4,295 | 4,240 | 69,330 |
| September 15, 2025 | 4,325 | 4,295 | 4,295 | 4,350 | 4,235 | 67,003 |
| September 12, 2025 | 4,385 | 4,340 | 4,340 | 4,390 | 4,340 | 66,689 |
| September 11, 2025 | 4,450 | 4,380 | 4,380 | 4,470 | 4,360 | 55,528 |
| September 10, 2025 | 4,465 | 4,470 | 4,470 | 4,510 | 4,460 | 68,936 |
| September 09, 2025 | 4,355 | 4,460 | 4,460 | 4,460 | 4,335 | 75,613 |
| September 08, 2025 | 4,245 | 4,350 | 4,350 | 4,375 | 4,245 | 99,842 |
| September 05, 2025 | 4,285 | 4,235 | 4,235 | 4,315 | 4,235 | 46,120 |
| September 04, 2025 | 4,195 | 4,280 | 4,280 | 4,290 | 4,195 | 21,994 |
| September 03, 2025 | 4,200 | 4,200 | 4,200 | 4,205 | 4,150 | 44,011 |
| September 02, 2025 | 4,150 | 4,195 | 4,195 | 4,210 | 4,150 | 36,641 |
| September 01, 2025 | 4,270 | 4,180 | 4,180 | 4,270 | 4,170 | 114,283 |
| August 29, 2025 | 4,515 | 4,270 | 4,270 | 4,540 | 4,230 | 164,049 |
| August 28, 2025 | 4,595 | 4,570 | 4,570 | 4,600 | 4,555 | 161,304 |
| August 27, 2025 | 4,575 | 4,575 | 4,575 | 4,590 | 4,525 | 156,695 |
| August 26, 2025 | 4,465 | 4,550 | 4,550 | 4,555 | 4,460 | 120,739 |
| August 25, 2025 | 4,390 | 4,460 | 4,460 | 4,475 | 4,390 | 106,605 |
| August 22, 2025 | 4,340 | 4,385 | 4,385 | 4,395 | 4,335 | 81,747 |
| August 21, 2025 | 4,335 | 4,335 | 4,335 | 4,425 | 4,280 | 204,885 |
| August 20, 2025 | 4,315 | 4,280 | 4,280 | 4,350 | 4,270 | 196,991 |
| August 19, 2025 | 4,160 | 4,315 | 4,315 | 4,320 | 4,160 | 175,562 |
| August 18, 2025 | 4,210 | 4,115 | 4,115 | 4,225 | 4,090 | 166,440 |
| August 14, 2025 | 4,395 | 4,225 | 4,225 | 4,420 | 4,105 | 328,794 |
| August 13, 2025 | 4,385 | 4,390 | 4,390 | 4,435 | 4,350 | 60,329 |
| August 12, 2025 | 4,385 | 4,385 | 4,385 | 4,430 | 4,370 | 63,001 |
| August 11, 2025 | 4,420 | 4,390 | 4,390 | 4,470 | 4,370 | 72,661 |
| August 08, 2025 | 4,420 | 4,420 | 4,420 | 4,470 | 4,390 | 72,251 |
| August 07, 2025 | 4,385 | 4,420 | 4,420 | 4,420 | 4,360 | 42,517 |
| August 06, 2025 | 4,310 | 4,360 | 4,360 | 4,380 | 4,310 | 76,003 |
| August 05, 2025 | 4,335 | 4,340 | 4,340 | 4,375 | 4,320 | 75,577 |
| August 04, 2025 | 4,330 | 4,310 | 4,310 | 4,335 | 4,270 | 82,546 |
| August 01, 2025 | 4,480 | 4,335 | 4,335 | 4,480 | 4,275 | 219,171 |
| July 31, 2025 | 4,510 | 4,485 | 4,485 | 4,530 | 4,445 | 190,377 |
| July 30, 2025 | 4,490 | 4,555 | 4,555 | 4,600 | 4,460 | 199,815 |
| July 29, 2025 | 4,455 | 4,450 | 4,450 | 4,515 | 4,430 | 192,626 |
| July 28, 2025 | 4,695 | 4,510 | 4,510 | 4,695 | 4,480 | 246,891 |
| July 25, 2025 | 4,645 | 4,605 | 4,605 | 4,680 | 4,600 | 138,243 |
| July 24, 2025 | 4,885 | 4,645 | 4,645 | 4,885 | 4,630 | 407,351 |
| July 23, 2025 | 4,895 | 4,820 | 4,820 | 4,895 | 4,805 | 131,079 |
| July 22, 2025 | 4,960 | 4,835 | 4,835 | 4,960 | 4,825 | 172,755 |
| July 21, 2025 | 4,985 | 4,885 | 4,885 | 4,985 | 4,885 | 181,709 |
| July 18, 2025 | 4,900 | 4,985 | 4,985 | 4,985 | 4,855 | 151,736 |
| July 17, 2025 | 4,980 | 4,925 | 4,925 | 5,010 | 4,885 | 289,920 |
| July 16, 2025 | 5,080 | 5,010 | 5,010 | 5,130 | 5,000 | 180,306 |
| July 15, 2025 | 5,210 | 5,140 | 5,140 | 5,210 | 5,050 | 105,356 |
| July 14, 2025 | 5,230 | 5,150 | 5,150 | 5,230 | 5,100 | 130,999 |
| July 11, 2025 | 5,250 | 5,190 | 5,190 | 5,310 | 5,160 | 95,758 |
| July 10, 2025 | 5,120 | 5,270 | 5,270 | 5,290 | 5,090 | 290,099 |
| July 09, 2025 | 5,110 | 5,110 | 5,110 | 5,240 | 5,090 | 370,943 |
| July 08, 2025 | 5,020 | 5,100 | 5,100 | 5,110 | 4,995 | 302,478 |
| July 07, 2025 | 5,070 | 5,050 | 5,050 | 5,160 | 5,000 | 299,539 |
| July 04, 2025 | 5,060 | 5,070 | 5,070 | 5,090 | 4,975 | 341,053 |
