3,430.00
-20(-0.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,555 | 3,450 | 3,450 | 3,565 | 3,430 | 86,258 |
| October 16, 2025 | 3,550 | 3,555 | 3,555 | 3,590 | 3,520 | 47,673 |
| October 15, 2025 | 3,510 | 3,550 | 3,550 | 3,550 | 3,490 | 38,821 |
| October 14, 2025 | 3,500 | 3,510 | 3,510 | 3,540 | 3,460 | 66,790 |
| October 13, 2025 | 3,475 | 3,510 | 3,510 | 3,510 | 3,450 | 63,352 |
| October 10, 2025 | 3,580 | 3,510 | 3,510 | 3,590 | 3,475 | 83,594 |
| October 02, 2025 | 3,600 | 3,580 | 3,580 | 3,600 | 3,565 | 48,827 |
| October 01, 2025 | 3,615 | 3,600 | 3,600 | 3,615 | 3,575 | 34,369 |
| September 30, 2025 | 3,610 | 3,615 | 3,615 | 3,620 | 3,590 | 19,459 |
| September 29, 2025 | 3,595 | 3,630 | 3,630 | 3,630 | 3,545 | 17,993 |
| September 26, 2025 | 3,600 | 3,595 | 3,595 | 3,600 | 3,545 | 35,935 |
| September 25, 2025 | 3,665 | 3,630 | 3,630 | 3,670 | 3,560 | 134,972 |
| September 24, 2025 | 3,740 | 3,665 | 3,665 | 3,740 | 3,655 | 51,558 |
| September 23, 2025 | 3,770 | 3,735 | 3,735 | 3,770 | 3,720 | 45,798 |
| September 22, 2025 | 3,770 | 3,755 | 3,755 | 3,780 | 3,740 | 75,574 |
| September 19, 2025 | 3,845 | 3,785 | 3,785 | 3,845 | 3,785 | 28,816 |
| September 18, 2025 | 3,785 | 3,850 | 3,850 | 3,850 | 3,780 | 26,547 |
| September 17, 2025 | 3,850 | 3,800 | 3,800 | 3,850 | 3,785 | 51,371 |
| September 16, 2025 | 3,835 | 3,850 | 3,850 | 3,855 | 3,800 | 57,310 |
| September 15, 2025 | 3,835 | 3,835 | 3,835 | 3,840 | 3,785 | 71,872 |
| September 12, 2025 | 3,820 | 3,835 | 3,835 | 3,845 | 3,800 | 75,780 |
| September 11, 2025 | 3,815 | 3,820 | 3,820 | 3,820 | 3,785 | 73,219 |
| September 10, 2025 | 3,785 | 3,800 | 3,800 | 3,830 | 3,745 | 178,441 |
| September 09, 2025 | 3,690 | 3,785 | 3,785 | 3,800 | 3,670 | 196,282 |
| September 08, 2025 | 3,650 | 3,700 | 3,700 | 3,700 | 3,640 | 111,615 |
| September 05, 2025 | 3,605 | 3,650 | 3,650 | 3,650 | 3,595 | 51,227 |
| September 04, 2025 | 3,585 | 3,615 | 3,615 | 3,615 | 3,550 | 29,996 |
| September 03, 2025 | 3,500 | 3,550 | 3,550 | 3,590 | 3,500 | 26,958 |
| September 02, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,480 | 21,159 |
| September 01, 2025 | 3,560 | 3,520 | 3,520 | 3,560 | 3,475 | 45,504 |
| August 29, 2025 | 3,540 | 3,545 | 3,545 | 3,555 | 3,515 | 45,128 |
| August 28, 2025 | 3,545 | 3,540 | 3,540 | 3,550 | 3,510 | 23,834 |
| August 27, 2025 | 3,545 | 3,545 | 3,545 | 3,545 | 3,495 | 17,948 |
| August 26, 2025 | 3,550 | 3,550 | 3,550 | 3,550 | 3,480 | 25,810 |
| August 25, 2025 | 3,495 | 3,525 | 3,525 | 3,540 | 3,490 | 70,043 |
| August 22, 2025 | 3,565 | 3,515 | 3,515 | 3,585 | 3,340 | 56,660 |
| August 21, 2025 | 3,565 | 3,565 | 3,565 | 3,580 | 3,520 | 25,251 |
| August 20, 2025 | 3,570 | 3,560 | 3,560 | 3,585 | 3,510 | 79,262 |
| August 19, 2025 | 3,640 | 3,600 | 3,600 | 3,640 | 3,550 | 91,066 |
| August 18, 2025 | 3,615 | 3,630 | 3,630 | 3,670 | 3,560 | 66,722 |
| August 14, 2025 | 3,625 | 3,620 | 3,620 | 3,630 | 3,595 | 19,595 |
| August 13, 2025 | 3,640 | 3,595 | 3,595 | 3,640 | 3,580 | 44,046 |
| August 12, 2025 | 3,605 | 3,620 | 3,620 | 3,635 | 3,595 | 31,031 |
| August 11, 2025 | 3,615 | 3,595 | 3,595 | 3,630 | 3,565 | 43,673 |
| August 08, 2025 | 3,645 | 3,595 | 3,595 | 3,645 | 3,565 | 49,033 |
| August 07, 2025 | 3,665 | 3,635 | 3,635 | 3,665 | 3,600 | 23,282 |
| August 06, 2025 | 3,635 | 3,650 | 3,650 | 3,660 | 3,625 | 15,279 |
| August 05, 2025 | 3,620 | 3,635 | 3,635 | 3,685 | 3,600 | 73,495 |
| August 04, 2025 | 3,575 | 3,620 | 3,620 | 3,640 | 3,540 | 47,723 |
| August 01, 2025 | 3,755 | 3,600 | 3,600 | 3,755 | 3,555 | 116,190 |
| July 31, 2025 | 3,755 | 3,755 | 3,755 | 3,780 | 3,690 | 39,403 |
| July 30, 2025 | 3,700 | 3,755 | 3,755 | 3,760 | 3,675 | 73,376 |
| July 29, 2025 | 3,725 | 3,705 | 3,705 | 3,735 | 3,630 | 50,607 |
| July 28, 2025 | 3,800 | 3,720 | 3,720 | 3,800 | 3,655 | 85,103 |
| July 25, 2025 | 3,765 | 3,765 | 3,765 | 3,820 | 3,680 | 122,732 |
| July 24, 2025 | 3,755 | 3,770 | 3,770 | 3,855 | 3,720 | 95,291 |
| July 23, 2025 | 3,755 | 3,770 | 3,770 | 3,790 | 3,715 | 32,904 |
| July 22, 2025 | 3,825 | 3,755 | 3,755 | 3,825 | 3,710 | 60,043 |
| July 21, 2025 | 3,750 | 3,825 | 3,825 | 3,830 | 3,745 | 79,216 |
| July 18, 2025 | 3,825 | 3,770 | 3,770 | 3,825 | 3,740 | 29,658 |