4,820.00
+65(+1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,705 | 4,820 | 4,820 | 4,895 | 4,705 | 79,423 |
| October 16, 2025 | 4,975 | 4,755 | 4,755 | 4,975 | 4,720 | 92,986 |
| October 15, 2025 | 5,000 | 4,975 | 4,975 | 5,070 | 4,890 | 62,903 |
| October 14, 2025 | 4,980 | 5,000 | 5,000 | 5,100 | 4,870 | 103,407 |
| October 13, 2025 | 4,610 | 5,050 | 5,050 | 5,070 | 4,575 | 317,719 |
| October 10, 2025 | 4,435 | 4,700 | 4,700 | 4,860 | 4,435 | 307,889 |
| October 02, 2025 | 4,330 | 4,425 | 4,425 | 4,450 | 4,300 | 33,403 |
| October 01, 2025 | 4,380 | 4,335 | 4,335 | 4,395 | 4,335 | 20,534 |
| September 30, 2025 | 4,420 | 4,380 | 4,380 | 4,460 | 4,355 | 37,666 |
| September 29, 2025 | 4,350 | 4,420 | 4,420 | 4,440 | 4,325 | 27,705 |
| September 26, 2025 | 4,315 | 4,350 | 4,350 | 4,350 | 4,220 | 80,624 |
| September 25, 2025 | 4,400 | 4,340 | 4,340 | 4,420 | 4,325 | 62,966 |
| September 24, 2025 | 4,430 | 4,415 | 4,415 | 4,460 | 4,315 | 84,485 |
| September 23, 2025 | 4,455 | 4,430 | 4,430 | 4,475 | 4,415 | 44,566 |
| September 22, 2025 | 4,470 | 4,430 | 4,430 | 4,560 | 4,430 | 54,955 |
| September 19, 2025 | 4,610 | 4,435 | 4,435 | 4,655 | 4,425 | 114,275 |
| September 18, 2025 | 4,470 | 4,605 | 4,605 | 4,750 | 4,445 | 272,585 |
| September 17, 2025 | 4,185 | 4,480 | 4,480 | 4,535 | 4,140 | 396,926 |
| September 16, 2025 | 4,130 | 4,185 | 4,185 | 4,185 | 4,110 | 33,644 |
| September 15, 2025 | 4,120 | 4,130 | 4,130 | 4,180 | 4,120 | 41,760 |
| September 12, 2025 | 4,110 | 4,145 | 4,145 | 4,175 | 4,060 | 94,032 |
| September 11, 2025 | 4,060 | 4,105 | 4,105 | 4,135 | 4,060 | 34,066 |
| September 10, 2025 | 4,085 | 4,075 | 4,075 | 4,105 | 4,075 | 41,869 |
| September 09, 2025 | 4,080 | 4,085 | 4,085 | 4,095 | 4,070 | 42,412 |
| September 08, 2025 | 4,035 | 4,080 | 4,080 | 4,095 | 4,030 | 78,427 |
| September 05, 2025 | 4,010 | 4,035 | 4,035 | 4,050 | 3,965 | 59,460 |
| September 04, 2025 | 3,990 | 3,995 | 3,995 | 3,995 | 3,980 | 8,285 |
| September 03, 2025 | 3,980 | 3,990 | 3,990 | 3,990 | 3,970 | 16,348 |
| September 02, 2025 | 4,010 | 3,980 | 3,980 | 4,010 | 3,965 | 22,864 |
| September 01, 2025 | 3,975 | 3,985 | 3,985 | 3,990 | 3,960 | 27,548 |
| August 29, 2025 | 3,990 | 3,975 | 3,975 | 4,000 | 3,945 | 31,222 |
| August 28, 2025 | 4,020 | 3,970 | 3,970 | 4,040 | 3,960 | 37,376 |
| August 27, 2025 | 4,080 | 4,020 | 4,020 | 4,100 | 4,010 | 38,058 |
| August 26, 2025 | 4,020 | 4,030 | 4,030 | 4,035 | 4,010 | 37,989 |
| August 25, 2025 | 4,030 | 4,035 | 4,035 | 4,060 | 4,010 | 8,207 |
| August 22, 2025 | 4,050 | 4,025 | 4,025 | 4,055 | 4,005 | 15,260 |
| August 21, 2025 | 4,010 | 4,050 | 4,050 | 4,080 | 4,000 | 98,875 |
| August 20, 2025 | 4,010 | 4,005 | 4,005 | 4,010 | 3,955 | 35,657 |
| August 19, 2025 | 3,985 | 4,000 | 4,000 | 4,010 | 3,965 | 33,630 |
| August 18, 2025 | 4,020 | 3,985 | 3,985 | 4,030 | 3,965 | 44,592 |
| August 14, 2025 | 4,015 | 4,020 | 4,020 | 4,035 | 4,010 | 20,624 |
| August 13, 2025 | 3,995 | 4,025 | 4,025 | 4,030 | 3,990 | 39,273 |
| August 12, 2025 | 4,010 | 3,995 | 3,995 | 4,010 | 3,980 | 5,757 |
| August 11, 2025 | 3,980 | 3,990 | 3,990 | 4,010 | 3,975 | 12,305 |
| August 08, 2025 | 4,015 | 3,990 | 3,990 | 4,015 | 3,975 | 8,461 |
| August 07, 2025 | 4,010 | 3,995 | 3,995 | 4,015 | 3,985 | 20,701 |
| August 06, 2025 | 3,990 | 3,990 | 3,990 | 4,005 | 3,980 | 14,650 |
| August 05, 2025 | 3,970 | 3,990 | 3,990 | 3,995 | 3,960 | 20,754 |
| August 04, 2025 | 3,950 | 3,970 | 3,970 | 4,000 | 3,940 | 25,089 |
| August 01, 2025 | 3,985 | 3,945 | 3,945 | 3,990 | 3,935 | 75,268 |
| July 31, 2025 | 4,005 | 3,990 | 3,990 | 4,020 | 3,985 | 18,558 |
| July 30, 2025 | 3,990 | 3,990 | 3,990 | 4,015 | 3,980 | 10,130 |
| July 29, 2025 | 3,985 | 4,010 | 4,010 | 4,010 | 3,980 | 21,039 |
| July 28, 2025 | 3,990 | 3,990 | 3,990 | 4,015 | 3,985 | 10,616 |
| July 25, 2025 | 3,980 | 3,985 | 3,985 | 4,015 | 3,980 | 21,197 |
| July 24, 2025 | 4,010 | 3,980 | 3,980 | 4,030 | 3,975 | 42,437 |
| July 23, 2025 | 4,025 | 4,030 | 4,030 | 4,040 | 4,010 | 13,615 |
| July 22, 2025 | 4,065 | 4,025 | 4,025 | 4,080 | 4,015 | 44,767 |
| July 21, 2025 | 4,000 | 4,065 | 4,065 | 4,085 | 4,000 | 71,030 |
| July 18, 2025 | 4,000 | 4,000 | 4,000 | 4,010 | 3,990 | 19,287 |