3,600.00
-60(-1.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,680 | 3,600 | 3,600 | 3,680 | 3,590 | 10,213 |
| September 25, 2025 | 3,715 | 3,660 | 3,660 | 3,715 | 3,660 | 10,967 |
| September 24, 2025 | 3,715 | 3,725 | 3,725 | 3,750 | 3,660 | 8,380 |
| September 23, 2025 | 3,690 | 3,715 | 3,715 | 3,770 | 3,670 | 26,089 |
| September 22, 2025 | 3,730 | 3,690 | 3,690 | 3,750 | 3,675 | 4,030 |
| September 19, 2025 | 3,740 | 3,715 | 3,715 | 3,740 | 3,685 | 5,854 |
| September 18, 2025 | 3,755 | 3,750 | 3,750 | 3,755 | 3,725 | 5,012 |
| September 17, 2025 | 3,780 | 3,725 | 3,725 | 3,780 | 3,720 | 6,084 |
| September 16, 2025 | 3,795 | 3,810 | 3,810 | 3,820 | 3,750 | 16,473 |
| September 15, 2025 | 3,790 | 3,775 | 3,775 | 3,795 | 3,730 | 17,657 |
| September 12, 2025 | 3,800 | 3,760 | 3,760 | 3,800 | 3,720 | 14,696 |
| September 11, 2025 | 3,735 | 3,785 | 3,785 | 3,785 | 3,705 | 23,635 |
| September 10, 2025 | 3,650 | 3,725 | 3,725 | 3,795 | 3,620 | 53,806 |
| September 09, 2025 | 3,620 | 3,620 | 3,620 | 3,640 | 3,595 | 5,002 |
| September 08, 2025 | 3,620 | 3,625 | 3,625 | 3,650 | 3,585 | 5,246 |
| September 05, 2025 | 3,575 | 3,615 | 3,615 | 3,640 | 3,575 | 8,456 |
| September 04, 2025 | 3,530 | 3,575 | 3,575 | 3,615 | 3,530 | 11,483 |
| September 03, 2025 | 3,575 | 3,570 | 3,570 | 3,640 | 3,525 | 8,984 |
| September 02, 2025 | 3,615 | 3,575 | 3,575 | 3,615 | 3,505 | 7,255 |
| September 01, 2025 | 3,660 | 3,540 | 3,540 | 3,660 | 3,540 | 26,221 |
| August 29, 2025 | 3,705 | 3,675 | 3,675 | 3,780 | 3,625 | 23,331 |
| August 28, 2025 | 3,695 | 3,740 | 3,740 | 3,750 | 3,620 | 18,639 |
| August 27, 2025 | 3,710 | 3,700 | 3,700 | 3,730 | 3,670 | 7,197 |
| August 26, 2025 | 3,750 | 3,705 | 3,705 | 3,750 | 3,695 | 8,571 |
| August 25, 2025 | 3,770 | 3,720 | 3,720 | 3,780 | 3,720 | 11,081 |
| August 22, 2025 | 3,690 | 3,755 | 3,755 | 3,900 | 3,690 | 18,276 |
| August 21, 2025 | 3,660 | 3,695 | 3,695 | 3,720 | 3,650 | 10,450 |
| August 20, 2025 | 3,675 | 3,675 | 3,675 | 3,710 | 3,565 | 38,977 |
| August 19, 2025 | 3,800 | 3,720 | 3,720 | 3,800 | 3,690 | 34,408 |
| August 18, 2025 | 3,795 | 3,800 | 3,800 | 3,835 | 3,720 | 21,899 |
| August 14, 2025 | 3,845 | 3,820 | 3,820 | 3,890 | 3,760 | 47,438 |
| August 13, 2025 | 3,960 | 3,890 | 3,890 | 4,000 | 3,800 | 129,036 |
| August 12, 2025 | 3,750 | 3,925 | 3,925 | 4,725 | 3,750 | 1.52M |
| August 11, 2025 | 3,830 | 3,790 | 3,790 | 3,865 | 3,760 | 52,542 |
| August 08, 2025 | 3,685 | 3,740 | 3,740 | 3,745 | 3,650 | 16,330 |
| August 07, 2025 | 3,670 | 3,685 | 3,685 | 3,755 | 3,605 | 33,169 |
| August 06, 2025 | 3,630 | 3,660 | 3,660 | 3,685 | 3,560 | 15,806 |
| August 05, 2025 | 3,640 | 3,640 | 3,640 | 3,675 | 3,540 | 28,664 |
| August 04, 2025 | 3,600 | 3,625 | 3,625 | 3,675 | 3,540 | 6,068 |
| August 01, 2025 | 3,670 | 3,600 | 3,600 | 3,725 | 3,545 | 30,365 |
| July 31, 2025 | 3,740 | 3,730 | 3,730 | 3,785 | 3,645 | 15,498 |
| July 30, 2025 | 3,720 | 3,740 | 3,740 | 3,790 | 3,600 | 14,834 |
| July 29, 2025 | 3,790 | 3,720 | 3,720 | 3,795 | 3,625 | 15,874 |
| July 28, 2025 | 3,900 | 3,720 | 3,720 | 3,900 | 3,720 | 6,985 |
| July 25, 2025 | 3,800 | 3,725 | 3,725 | 3,800 | 3,720 | 9,407 |
| July 24, 2025 | 3,850 | 3,750 | 3,750 | 3,850 | 3,705 | 11,988 |
| July 23, 2025 | 3,850 | 3,800 | 3,800 | 3,850 | 3,790 | 12,478 |
| July 22, 2025 | 3,890 | 3,830 | 3,830 | 3,890 | 3,790 | 15,720 |
| July 21, 2025 | 3,875 | 3,870 | 3,870 | 3,875 | 3,820 | 12,648 |
| July 18, 2025 | 3,895 | 3,835 | 3,835 | 3,990 | 3,820 | 21,461 |
| July 17, 2025 | 3,945 | 3,895 | 3,895 | 3,945 | 3,865 | 17,182 |
| July 16, 2025 | 3,985 | 3,945 | 3,945 | 4,080 | 3,910 | 17,258 |
| July 15, 2025 | 4,000 | 3,980 | 3,980 | 4,040 | 3,915 | 19,157 |
| July 14, 2025 | 4,060 | 3,990 | 3,990 | 4,080 | 3,850 | 31,203 |
| July 11, 2025 | 4,045 | 4,060 | 4,060 | 4,100 | 3,995 | 20,294 |
| July 10, 2025 | 4,030 | 4,060 | 4,060 | 4,060 | 3,980 | 27,810 |
| July 09, 2025 | 4,170 | 4,045 | 4,045 | 4,245 | 4,025 | 43,409 |
| July 08, 2025 | 3,995 | 4,000 | 4,000 | 4,130 | 3,990 | 22,012 |
| July 07, 2025 | 4,035 | 3,995 | 3,995 | 4,045 | 3,947 | 16,732 |
| July 04, 2025 | 4,055 | 4,035 | 4,035 | 4,070 | 4,005 | 15,630 |