4,745.00
+35(+0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4,705 | 4,745 | 4,745 | 4,785 | 4,705 | 8,126 |
| October 01, 2025 | 4,740 | 4,710 | 4,710 | 4,740 | 4,710 | 14,715 |
| September 30, 2025 | 4,765 | 4,710 | 4,710 | 4,775 | 4,710 | 14,621 |
| September 29, 2025 | 4,780 | 4,775 | 4,775 | 4,800 | 4,770 | 5,008 |
| September 26, 2025 | 4,780 | 4,780 | 4,780 | 4,800 | 4,715 | 15,835 |
| September 25, 2025 | 4,835 | 4,780 | 4,780 | 4,835 | 4,745 | 8,142 |
| September 24, 2025 | 4,820 | 4,830 | 4,830 | 4,850 | 4,715 | 45,589 |
| September 23, 2025 | 4,890 | 4,820 | 4,820 | 4,890 | 4,810 | 16,571 |
| September 22, 2025 | 4,850 | 4,865 | 4,865 | 4,925 | 4,840 | 12,619 |
| September 19, 2025 | 4,910 | 4,870 | 4,870 | 4,910 | 4,865 | 11,190 |
| September 18, 2025 | 4,900 | 4,885 | 4,885 | 4,900 | 4,860 | 17,249 |
| September 17, 2025 | 4,890 | 4,900 | 4,900 | 4,905 | 4,850 | 33,084 |
| September 16, 2025 | 4,910 | 4,895 | 4,895 | 4,935 | 4,880 | 17,166 |
| September 15, 2025 | 4,990 | 4,905 | 4,905 | 4,990 | 4,905 | 21,248 |
| September 12, 2025 | 4,990 | 4,955 | 4,955 | 5,010 | 4,950 | 10,505 |
| September 11, 2025 | 4,940 | 4,955 | 4,955 | 4,995 | 4,935 | 13,086 |
| September 10, 2025 | 4,930 | 4,935 | 4,935 | 4,950 | 4,905 | 14,784 |
| September 09, 2025 | 4,945 | 4,925 | 4,925 | 4,945 | 4,880 | 16,641 |
| September 08, 2025 | 4,920 | 4,920 | 4,920 | 4,930 | 4,890 | 12,468 |
| September 05, 2025 | 4,940 | 4,920 | 4,920 | 4,975 | 4,890 | 15,900 |
| September 04, 2025 | 4,895 | 4,910 | 4,910 | 4,920 | 4,885 | 12,323 |
| September 03, 2025 | 4,915 | 4,885 | 4,885 | 4,925 | 4,870 | 13,266 |
| September 02, 2025 | 4,915 | 4,915 | 4,915 | 4,965 | 4,890 | 12,935 |
| September 01, 2025 | 4,930 | 4,915 | 4,915 | 4,935 | 4,885 | 17,865 |
| August 29, 2025 | 4,950 | 4,935 | 4,935 | 4,950 | 4,895 | 27,363 |
| August 28, 2025 | 4,985 | 4,930 | 4,930 | 4,985 | 4,930 | 13,192 |
| August 27, 2025 | 5,010 | 4,955 | 4,955 | 5,020 | 4,940 | 12,721 |
| August 26, 2025 | 5,050 | 4,970 | 4,970 | 5,070 | 4,960 | 15,053 |
| August 25, 2025 | 4,995 | 5,050 | 5,050 | 5,090 | 4,995 | 10,755 |
| August 22, 2025 | 5,120 | 5,040 | 5,040 | 5,120 | 5,000 | 12,930 |
| August 21, 2025 | 5,020 | 5,080 | 5,080 | 5,090 | 5,000 | 16,959 |
| August 20, 2025 | 5,010 | 5,040 | 5,040 | 5,050 | 4,960 | 28,296 |
| August 19, 2025 | 5,130 | 5,010 | 5,010 | 5,150 | 5,010 | 40,406 |
| August 18, 2025 | 5,130 | 5,160 | 5,160 | 5,170 | 5,050 | 43,880 |
| August 14, 2025 | 5,250 | 5,150 | 5,150 | 5,250 | 5,130 | 27,945 |
| August 13, 2025 | 5,290 | 5,300 | 5,300 | 5,370 | 5,200 | 31,279 |
| August 12, 2025 | 5,260 | 5,310 | 5,310 | 5,460 | 5,240 | 47,843 |
| August 11, 2025 | 5,340 | 5,260 | 5,260 | 5,340 | 5,230 | 14,655 |
| August 08, 2025 | 5,250 | 5,330 | 5,330 | 5,330 | 5,220 | 35,597 |
| August 07, 2025 | 5,230 | 5,220 | 5,220 | 5,280 | 5,220 | 15,521 |
| August 06, 2025 | 5,260 | 5,230 | 5,230 | 5,350 | 5,180 | 13,717 |
| August 05, 2025 | 5,250 | 5,230 | 5,230 | 5,340 | 5,160 | 11,187 |
| August 04, 2025 | 5,220 | 5,230 | 5,230 | 5,230 | 5,120 | 14,329 |
| August 01, 2025 | 5,290 | 5,220 | 5,220 | 5,290 | 5,130 | 36,906 |
| July 31, 2025 | 5,380 | 5,290 | 5,290 | 5,380 | 5,240 | 43,948 |
| July 30, 2025 | 5,310 | 5,280 | 5,280 | 5,380 | 5,230 | 17,762 |
| July 29, 2025 | 5,350 | 5,310 | 5,310 | 5,400 | 5,220 | 15,616 |
| July 28, 2025 | 5,440 | 5,350 | 5,350 | 5,440 | 5,310 | 37,255 |
| July 25, 2025 | 5,510 | 5,440 | 5,440 | 5,540 | 5,410 | 34,177 |
| July 24, 2025 | 5,560 | 5,510 | 5,510 | 5,630 | 5,510 | 51,352 |
| July 23, 2025 | 5,630 | 5,610 | 5,610 | 5,630 | 5,520 | 18,575 |
| July 22, 2025 | 5,610 | 5,600 | 5,600 | 5,700 | 5,550 | 36,314 |
| July 21, 2025 | 5,630 | 5,610 | 5,610 | 5,710 | 5,610 | 19,407 |
| July 18, 2025 | 5,620 | 5,610 | 5,610 | 5,680 | 5,580 | 26,939 |
| July 17, 2025 | 5,650 | 5,600 | 5,600 | 5,650 | 5,530 | 23,619 |
| July 16, 2025 | 5,780 | 5,610 | 5,610 | 5,780 | 5,600 | 28,215 |
| July 15, 2025 | 5,800 | 5,720 | 5,720 | 5,800 | 5,660 | 22,215 |
| July 14, 2025 | 5,760 | 5,770 | 5,770 | 5,820 | 5,460 | 34,544 |
| July 11, 2025 | 5,750 | 5,780 | 5,780 | 5,850 | 5,720 | 28,464 |
| July 10, 2025 | 5,760 | 5,750 | 5,750 | 5,770 | 5,680 | 19,170 |