4,140.00
+75(+1.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,080 | 4,065 | 4,065 | 4,180 | 4,035 | 204,222 |
| October 16, 2025 | 4,150 | 4,110 | 4,110 | 4,275 | 4,035 | 613,510 |
| October 15, 2025 | 3,910 | 4,005 | 4,005 | 4,020 | 3,910 | 184,314 |
| October 14, 2025 | 3,905 | 3,940 | 3,940 | 4,035 | 3,860 | 233,676 |
| October 13, 2025 | 3,900 | 3,905 | 3,905 | 3,905 | 3,775 | 121,950 |
| October 10, 2025 | 3,975 | 3,910 | 3,910 | 3,980 | 3,900 | 207,948 |
| October 02, 2025 | 3,990 | 4,005 | 4,005 | 4,035 | 3,950 | 122,814 |
| October 01, 2025 | 3,985 | 3,960 | 3,960 | 4,010 | 3,960 | 98,253 |
| September 30, 2025 | 4,055 | 3,985 | 3,985 | 4,095 | 3,980 | 126,065 |
| September 29, 2025 | 4,015 | 4,075 | 4,075 | 4,080 | 4,010 | 73,889 |
| September 26, 2025 | 4,105 | 4,015 | 4,015 | 4,120 | 3,990 | 271,483 |
| September 25, 2025 | 4,150 | 4,150 | 4,150 | 4,200 | 4,125 | 92,524 |
| September 24, 2025 | 4,205 | 4,170 | 4,170 | 4,215 | 4,115 | 179,569 |
| September 23, 2025 | 4,215 | 4,215 | 4,215 | 4,250 | 4,185 | 130,792 |
| September 22, 2025 | 4,315 | 4,235 | 4,235 | 4,435 | 4,215 | 287,805 |
| September 19, 2025 | 4,460 | 4,285 | 4,285 | 4,480 | 4,260 | 382,898 |
| September 18, 2025 | 4,370 | 4,460 | 4,460 | 4,540 | 4,345 | 431,084 |
| September 17, 2025 | 4,410 | 4,310 | 4,310 | 4,420 | 4,255 | 371,607 |
| September 16, 2025 | 4,470 | 4,405 | 4,405 | 4,475 | 4,365 | 356,765 |
| September 15, 2025 | 4,600 | 4,465 | 4,465 | 4,707 | 4,465 | 574,161 |
| September 12, 2025 | 4,650 | 4,580 | 4,580 | 4,655 | 4,500 | 641,224 |
| September 11, 2025 | 4,355 | 4,625 | 4,625 | 4,760 | 4,345 | 2.01M |
| September 10, 2025 | 4,370 | 4,355 | 4,355 | 4,390 | 4,335 | 116,223 |
| September 09, 2025 | 4,340 | 4,370 | 4,370 | 4,425 | 4,335 | 149,031 |
| September 08, 2025 | 4,350 | 4,340 | 4,340 | 4,420 | 4,305 | 143,397 |
| September 05, 2025 | 4,320 | 4,350 | 4,350 | 4,400 | 4,275 | 136,903 |
| September 04, 2025 | 4,340 | 4,320 | 4,320 | 4,340 | 4,250 | 126,484 |
| September 03, 2025 | 4,385 | 4,340 | 4,340 | 4,450 | 4,290 | 195,396 |
| September 02, 2025 | 4,315 | 4,385 | 4,385 | 4,420 | 4,200 | 482,651 |
| September 01, 2025 | 4,295 | 4,220 | 4,220 | 4,340 | 4,185 | 208,367 |
| August 29, 2025 | 4,340 | 4,330 | 4,330 | 4,385 | 4,260 | 167,048 |
| August 28, 2025 | 4,220 | 4,340 | 4,340 | 4,425 | 4,210 | 398,663 |
| August 27, 2025 | 4,330 | 4,185 | 4,185 | 4,330 | 4,155 | 224,751 |
| August 26, 2025 | 4,155 | 4,330 | 4,330 | 4,445 | 4,125 | 639,572 |
| August 25, 2025 | 4,165 | 4,160 | 4,160 | 4,220 | 4,115 | 122,174 |
| August 22, 2025 | 4,200 | 4,165 | 4,165 | 4,290 | 4,145 | 127,996 |
| August 21, 2025 | 4,100 | 4,230 | 4,230 | 4,260 | 4,100 | 167,271 |
| August 20, 2025 | 4,120 | 4,100 | 4,100 | 4,120 | 4,030 | 99,506 |
| August 19, 2025 | 4,055 | 4,140 | 4,140 | 4,165 | 4,050 | 86,775 |
| August 18, 2025 | 4,155 | 4,080 | 4,080 | 4,165 | 4,060 | 88,867 |
| August 14, 2025 | 4,200 | 4,190 | 4,190 | 4,280 | 4,135 | 109,460 |
| August 13, 2025 | 4,220 | 4,230 | 4,230 | 4,250 | 4,190 | 55,233 |
| August 12, 2025 | 4,115 | 4,190 | 4,190 | 4,250 | 4,115 | 71,878 |
| August 11, 2025 | 4,165 | 4,155 | 4,155 | 4,200 | 4,090 | 106,157 |
| August 08, 2025 | 4,220 | 4,165 | 4,165 | 4,260 | 4,150 | 101,234 |
| August 07, 2025 | 4,185 | 4,215 | 4,215 | 4,230 | 4,160 | 127,509 |
| August 06, 2025 | 4,050 | 4,165 | 4,165 | 4,170 | 4,040 | 96,017 |
| August 05, 2025 | 4,070 | 4,085 | 4,085 | 4,115 | 4,025 | 83,784 |
| August 04, 2025 | 3,955 | 4,030 | 4,030 | 4,065 | 3,935 | 129,734 |
| August 01, 2025 | 4,165 | 3,985 | 3,985 | 4,175 | 3,980 | 398,252 |
| July 31, 2025 | 4,465 | 4,190 | 4,190 | 4,500 | 4,165 | 457,363 |
| July 30, 2025 | 4,340 | 4,365 | 4,365 | 4,440 | 4,270 | 236,433 |
| July 29, 2025 | 4,420 | 4,325 | 4,325 | 4,420 | 4,295 | 151,894 |
| July 28, 2025 | 4,460 | 4,410 | 4,410 | 4,485 | 4,370 | 178,198 |
| July 25, 2025 | 4,510 | 4,450 | 4,450 | 4,530 | 4,400 | 202,048 |
| July 24, 2025 | 4,600 | 4,515 | 4,515 | 4,725 | 4,495 | 448,095 |
| July 23, 2025 | 4,480 | 4,600 | 4,600 | 4,650 | 4,480 | 426,434 |
| July 22, 2025 | 4,565 | 4,445 | 4,445 | 4,565 | 4,390 | 268,241 |
| July 21, 2025 | 4,525 | 4,550 | 4,550 | 4,565 | 4,495 | 162,127 |
| July 18, 2025 | 4,645 | 4,525 | 4,525 | 4,720 | 4,485 | 308,296 |