4,730.00
-20(-0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,820 | 4,750 | 4,750 | 4,835 | 4,725 | 91,521 |
| October 16, 2025 | 4,845 | 4,820 | 4,820 | 4,900 | 4,760 | 119,966 |
| October 15, 2025 | 4,725 | 4,845 | 4,845 | 4,900 | 4,725 | 175,553 |
| October 14, 2025 | 4,860 | 4,735 | 4,735 | 4,860 | 4,700 | 100,019 |
| October 13, 2025 | 4,870 | 4,810 | 4,810 | 4,910 | 4,785 | 57,790 |
| October 10, 2025 | 4,775 | 4,890 | 4,890 | 4,895 | 4,675 | 341,057 |
| October 02, 2025 | 4,420 | 4,475 | 4,475 | 4,520 | 4,400 | 66,717 |
| October 01, 2025 | 4,430 | 4,395 | 4,395 | 4,450 | 4,375 | 39,043 |
| September 30, 2025 | 4,420 | 4,430 | 4,430 | 4,455 | 4,385 | 48,216 |
| September 29, 2025 | 4,450 | 4,430 | 4,430 | 4,500 | 4,420 | 23,874 |
| September 26, 2025 | 4,420 | 4,440 | 4,440 | 4,535 | 4,420 | 40,835 |
| September 25, 2025 | 4,520 | 4,450 | 4,450 | 4,550 | 4,405 | 34,223 |
| September 24, 2025 | 4,490 | 4,450 | 4,450 | 4,505 | 4,440 | 32,485 |
| September 23, 2025 | 4,475 | 4,490 | 4,490 | 4,600 | 4,465 | 86,124 |
| September 22, 2025 | 4,555 | 4,500 | 4,500 | 4,610 | 4,500 | 38,055 |
| September 19, 2025 | 4,690 | 4,590 | 4,590 | 4,710 | 4,500 | 164,602 |
| September 18, 2025 | 4,800 | 4,675 | 4,675 | 4,800 | 4,640 | 78,321 |
| September 17, 2025 | 4,600 | 4,730 | 4,730 | 4,755 | 4,570 | 123,818 |
| September 16, 2025 | 4,530 | 4,600 | 4,600 | 4,650 | 4,530 | 30,258 |
| September 15, 2025 | 4,535 | 4,565 | 4,565 | 4,635 | 4,530 | 37,373 |
| September 12, 2025 | 4,600 | 4,560 | 4,560 | 4,655 | 4,555 | 42,715 |
| September 11, 2025 | 4,500 | 4,595 | 4,595 | 4,610 | 4,500 | 105,477 |
| September 10, 2025 | 4,475 | 4,545 | 4,545 | 4,625 | 4,470 | 118,270 |
| September 09, 2025 | 4,440 | 4,470 | 4,470 | 4,560 | 4,420 | 66,139 |
| September 08, 2025 | 4,410 | 4,480 | 4,480 | 4,500 | 4,350 | 184,696 |
| September 05, 2025 | 4,295 | 4,420 | 4,420 | 4,430 | 4,295 | 109,023 |
| September 04, 2025 | 4,250 | 4,315 | 4,315 | 4,335 | 4,245 | 49,153 |
| September 03, 2025 | 4,225 | 4,260 | 4,260 | 4,390 | 4,225 | 100,741 |
| September 02, 2025 | 4,280 | 4,250 | 4,250 | 4,310 | 4,200 | 31,809 |
| September 01, 2025 | 4,245 | 4,215 | 4,215 | 4,300 | 4,190 | 65,037 |
| August 29, 2025 | 4,245 | 4,240 | 4,240 | 4,325 | 4,195 | 118,579 |
| August 28, 2025 | 4,295 | 4,215 | 4,215 | 4,315 | 4,210 | 69,520 |
| August 27, 2025 | 4,520 | 4,270 | 4,270 | 4,520 | 4,255 | 123,616 |
| August 26, 2025 | 4,390 | 4,505 | 4,505 | 4,505 | 4,370 | 77,772 |
| August 25, 2025 | 4,410 | 4,390 | 4,390 | 4,445 | 4,390 | 26,130 |
| August 22, 2025 | 4,465 | 4,410 | 4,410 | 4,480 | 4,405 | 18,955 |
| August 21, 2025 | 4,395 | 4,405 | 4,405 | 4,480 | 4,355 | 76,526 |
| August 20, 2025 | 4,580 | 4,395 | 4,395 | 4,595 | 4,355 | 62,970 |
| August 19, 2025 | 4,570 | 4,515 | 4,515 | 4,570 | 4,385 | 102,880 |
| August 18, 2025 | 4,755 | 4,495 | 4,495 | 4,760 | 4,355 | 352,345 |
| August 14, 2025 | 4,885 | 4,840 | 4,840 | 4,925 | 4,820 | 345,701 |
| August 13, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,735 | 282,505 |
| August 12, 2025 | 4,995 | 4,880 | 4,880 | 5,030 | 4,750 | 417,542 |
| August 11, 2025 | 5,110 | 5,040 | 5,040 | 5,130 | 4,940 | 244,061 |
| August 08, 2025 | 5,110 | 5,110 | 5,110 | 5,180 | 5,060 | 238,479 |
| August 07, 2025 | 5,140 | 5,130 | 5,130 | 5,140 | 5,100 | 73,184 |
| August 06, 2025 | 5,120 | 5,120 | 5,120 | 5,150 | 5,060 | 113,920 |
| August 05, 2025 | 5,130 | 5,120 | 5,120 | 5,150 | 5,050 | 103,248 |
| August 04, 2025 | 5,090 | 5,130 | 5,130 | 5,150 | 5,020 | 110,089 |
| August 01, 2025 | 5,180 | 5,100 | 5,100 | 5,190 | 5,100 | 177,234 |
| July 31, 2025 | 5,090 | 5,140 | 5,140 | 5,170 | 5,090 | 91,624 |
| July 30, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 4,995 | 90,469 |
| July 29, 2025 | 5,080 | 5,100 | 5,100 | 5,150 | 5,050 | 301,418 |
| July 28, 2025 | 5,080 | 5,080 | 5,080 | 5,110 | 4,990 | 101,768 |
| July 25, 2025 | 5,130 | 5,090 | 5,090 | 5,130 | 5,050 | 47,636 |
| July 24, 2025 | 5,070 | 5,100 | 5,100 | 5,110 | 5,050 | 105,250 |
| July 23, 2025 | 5,030 | 5,070 | 5,070 | 5,140 | 4,965 | 295,414 |
| July 22, 2025 | 5,040 | 5,060 | 5,060 | 5,070 | 4,965 | 120,755 |
| July 21, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 4,950 | 176,086 |
| July 18, 2025 | 5,220 | 5,070 | 5,070 | 5,220 | 5,040 | 133,521 |