2,715.00
+45(+1.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,670 | 2,715 | 2,715 | 2,820 | 2,655 | 3.89M |
| September 25, 2025 | 2,610 | 2,670 | 2,670 | 2,955 | 2,575 | 18.39M |
| September 24, 2025 | 2,525 | 2,505 | 2,505 | 2,580 | 2,490 | 1.42M |
| September 23, 2025 | 2,585 | 2,520 | 2,520 | 2,600 | 2,510 | 1.97M |
| September 22, 2025 | 2,700 | 2,605 | 2,605 | 2,760 | 2,580 | 1.86M |
| September 19, 2025 | 2,710 | 2,635 | 2,635 | 2,800 | 2,570 | 2.77M |
| September 18, 2025 | 2,500 | 2,715 | 2,715 | 2,795 | 2,500 | 5.61M |
| September 17, 2025 | 2,940 | 2,865 | 2,865 | 2,960 | 2,860 | 1.89M |
| September 16, 2025 | 3,000 | 2,960 | 2,960 | 3,060 | 2,945 | 2.35M |
| September 15, 2025 | 3,215 | 3,000 | 3,000 | 3,215 | 2,985 | 4.35M |
| September 12, 2025 | 3,235 | 3,215 | 3,215 | 3,535 | 3,205 | 15.96M |
| September 11, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 10, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 09, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 08, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 05, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 04, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 03, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 02, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| September 01, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 29, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 28, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 27, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 26, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 25, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 22, 2025 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| August 21, 2025 | 2,880 | 2,830 | 2,830 | 2,976 | 2,830 | 3.88M |
| August 20, 2025 | 2,846 | 2,880 | 2,880 | 2,990 | 2,846 | 3.02M |
| August 19, 2025 | 3,052 | 2,940 | 2,940 | 3,052 | 2,936 | 3.76M |
| August 18, 2025 | 3,300 | 3,052 | 3,052 | 3,310 | 3,000 | 5.66M |
| August 14, 2025 | 3,276 | 3,312 | 3,312 | 3,416 | 3,274 | 5.91M |
| August 13, 2025 | 3,348 | 3,274 | 3,274 | 3,392 | 3,248 | 3.45M |
| August 12, 2025 | 3,416 | 3,346 | 3,346 | 3,456 | 3,336 | 5.55M |
| August 11, 2025 | 3,274 | 3,404 | 3,404 | 3,516 | 3,274 | 17.18M |
| August 08, 2025 | 3,218 | 3,214 | 3,214 | 3,284 | 3,194 | 3.53M |
| August 07, 2025 | 3,360 | 3,214 | 3,214 | 3,362 | 3,202 | 4.88M |
| August 06, 2025 | 3,380 | 3,348 | 3,348 | 3,412 | 3,296 | 4.56M |
| August 05, 2025 | 3,320 | 3,380 | 3,380 | 3,438 | 3,316 | 9.1M |
| August 04, 2025 | 3,102 | 3,316 | 3,316 | 3,444 | 3,102 | 13.25M |
| August 01, 2025 | 3,260 | 3,152 | 3,152 | 3,426 | 3,140 | 12.82M |
| July 31, 2025 | 3,278 | 3,352 | 3,352 | 3,696 | 3,274 | 30.66M |
| July 30, 2025 | 4,020 | 3,900 | 3,900 | 4,060 | 3,900 | 9.81M |
| July 29, 2025 | 4,160 | 4,010 | 4,010 | 4,210 | 3,942 | 17.39M |
| July 28, 2025 | 3,874 | 4,100 | 4,100 | 4,350 | 3,870 | 60.96M |
| July 25, 2025 | 3,870 | 3,854 | 3,854 | 3,922 | 3,802 | 9.98M |
| July 24, 2025 | 3,842 | 3,828 | 3,828 | 4,040 | 3,792 | 30.98M |
| July 23, 2025 | 3,698 | 3,956 | 3,956 | 4,130 | 3,664 | 137.99M |
| July 22, 2025 | 3,700 | 3,518 | 3,518 | 3,734 | 3,492 | 10.07M |
| July 21, 2025 | 3,764 | 3,708 | 3,708 | 3,840 | 3,620 | 23.74M |
| July 18, 2025 | 3,630 | 3,672 | 3,672 | 3,828 | 3,564 | 39.39M |
| July 17, 2025 | 3,552 | 3,572 | 3,572 | 3,726 | 3,506 | 21.58M |
| July 16, 2025 | 3,444 | 3,550 | 3,550 | 3,860 | 3,408 | 71.74M |
| July 15, 2025 | 3,508 | 3,390 | 3,390 | 3,516 | 3,326 | 9.83M |
| July 14, 2025 | 3,526 | 3,498 | 3,498 | 3,666 | 3,412 | 18.9M |
| July 11, 2025 | 3,610 | 3,546 | 3,546 | 3,710 | 3,492 | 21.66M |
| July 10, 2025 | 3,772 | 3,600 | 3,600 | 3,834 | 3,544 | 18.24M |
| July 09, 2025 | 3,786 | 3,710 | 3,710 | 3,908 | 3,630 | 39.75M |
| July 08, 2025 | 3,102 | 3,924 | 3,924 | 3,996 | 3,102 | 161.27M |
| July 07, 2025 | 2,900 | 3,074 | 3,074 | 3,172 | 2,900 | 19.57M |
| July 04, 2025 | 3,152 | 3,002 | 3,002 | 3,498 | 2,978 | 72.56M |