4,535.00
+5(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,650 | 4,535 | 4,535 | 4,695 | 4,525 | 298,569 |
| October 16, 2025 | 4,700 | 4,685 | 4,685 | 4,870 | 4,580 | 434,068 |
| October 15, 2025 | 4,420 | 4,700 | 4,700 | 4,750 | 4,420 | 555,757 |
| October 14, 2025 | 4,515 | 4,460 | 4,460 | 4,550 | 4,400 | 277,832 |
| October 13, 2025 | 4,405 | 4,515 | 4,515 | 4,540 | 4,400 | 514,727 |
| October 10, 2025 | 4,670 | 4,575 | 4,575 | 4,690 | 4,440 | 525,558 |
| October 02, 2025 | 4,630 | 4,670 | 4,670 | 4,740 | 4,570 | 255,003 |
| October 01, 2025 | 4,645 | 4,630 | 4,630 | 4,675 | 4,555 | 198,076 |
| September 30, 2025 | 4,665 | 4,645 | 4,645 | 4,670 | 4,590 | 165,167 |
| September 29, 2025 | 4,570 | 4,665 | 4,665 | 4,665 | 4,545 | 284,269 |
| September 26, 2025 | 4,640 | 4,600 | 4,600 | 4,660 | 4,550 | 151,800 |
| September 25, 2025 | 4,595 | 4,645 | 4,645 | 4,650 | 4,530 | 187,302 |
| September 24, 2025 | 4,595 | 4,595 | 4,595 | 4,640 | 4,540 | 144,467 |
| September 23, 2025 | 4,655 | 4,595 | 4,595 | 4,765 | 4,565 | 303,463 |
| September 22, 2025 | 4,730 | 4,720 | 4,720 | 4,790 | 4,620 | 328,510 |
| September 19, 2025 | 4,590 | 4,730 | 4,730 | 4,770 | 4,550 | 473,051 |
| September 18, 2025 | 4,575 | 4,590 | 4,590 | 4,610 | 4,530 | 160,609 |
| September 17, 2025 | 4,585 | 4,545 | 4,545 | 4,630 | 4,290 | 533,443 |
| September 16, 2025 | 4,580 | 4,580 | 4,580 | 4,665 | 4,535 | 340,096 |
| September 15, 2025 | 4,655 | 4,555 | 4,555 | 4,655 | 4,545 | 405,217 |
| September 12, 2025 | 4,690 | 4,695 | 4,695 | 4,730 | 4,475 | 537,489 |
| September 11, 2025 | 4,715 | 4,735 | 4,735 | 4,825 | 4,665 | 425,307 |
| September 10, 2025 | 4,675 | 4,700 | 4,700 | 4,800 | 4,640 | 467,873 |
| September 09, 2025 | 4,555 | 4,670 | 4,670 | 4,755 | 4,510 | 442,139 |
| September 08, 2025 | 4,700 | 4,565 | 4,565 | 4,750 | 4,535 | 481,164 |
| September 05, 2025 | 4,495 | 4,710 | 4,710 | 4,750 | 4,220 | 813,371 |
| September 04, 2025 | 4,495 | 4,500 | 4,500 | 4,575 | 4,350 | 523,983 |
| September 03, 2025 | 4,460 | 4,535 | 4,535 | 4,540 | 4,440 | 287,967 |
| September 02, 2025 | 4,275 | 4,500 | 4,500 | 4,540 | 4,230 | 812,018 |
| September 01, 2025 | 3,965 | 4,275 | 4,275 | 4,360 | 3,945 | 1.03M |
| August 29, 2025 | 4,095 | 3,975 | 3,975 | 4,095 | 3,955 | 539,375 |
| August 28, 2025 | 4,165 | 4,095 | 4,095 | 4,165 | 4,030 | 411,290 |
| August 27, 2025 | 4,160 | 4,165 | 4,165 | 4,215 | 4,140 | 217,661 |
| August 26, 2025 | 4,240 | 4,180 | 4,180 | 4,355 | 4,080 | 703,815 |
| August 25, 2025 | 4,365 | 4,240 | 4,240 | 4,380 | 4,100 | 679,776 |
| August 22, 2025 | 4,380 | 4,335 | 4,335 | 4,505 | 4,325 | 464,765 |
| August 21, 2025 | 4,390 | 4,375 | 4,375 | 4,470 | 4,360 | 397,272 |
| August 20, 2025 | 4,500 | 4,420 | 4,420 | 4,540 | 4,340 | 830,189 |
| August 19, 2025 | 4,930 | 4,530 | 4,530 | 4,945 | 4,525 | 1.47M |
| August 18, 2025 | 4,655 | 4,960 | 4,960 | 5,170 | 4,625 | 3.3M |
| August 14, 2025 | 4,725 | 4,620 | 4,620 | 4,765 | 4,515 | 1.46M |
| August 13, 2025 | 5,040 | 4,725 | 4,725 | 5,140 | 4,725 | 1.84M |
| August 12, 2025 | 5,400 | 5,050 | 5,050 | 5,530 | 4,945 | 5.54M |
| August 11, 2025 | 5,070 | 5,210 | 5,210 | 5,640 | 4,990 | 10.27M |
| August 08, 2025 | 5,360 | 4,945 | 4,945 | 5,470 | 4,825 | 3.33M |
| August 07, 2025 | 5,300 | 5,170 | 5,170 | 5,750 | 4,930 | 5.22M |
| August 06, 2025 | 5,600 | 5,110 | 5,110 | 6,100 | 5,040 | 3.31M |
| August 05, 2025 | 5,590 | 5,570 | 5,570 | 5,770 | 5,510 | 666,619 |
| August 04, 2025 | 5,650 | 5,500 | 5,500 | 5,730 | 5,400 | 415,615 |
| August 01, 2025 | 5,670 | 5,690 | 5,690 | 5,830 | 5,540 | 493,169 |
| July 31, 2025 | 5,600 | 5,660 | 5,660 | 5,780 | 5,420 | 530,527 |
| July 30, 2025 | 5,740 | 5,600 | 5,600 | 5,840 | 5,570 | 462,944 |
| July 29, 2025 | 5,390 | 5,740 | 5,740 | 5,890 | 5,350 | 1.12M |
| July 28, 2025 | 5,420 | 5,470 | 5,470 | 5,730 | 5,340 | 1.02M |
| July 25, 2025 | 5,370 | 5,140 | 5,140 | 5,370 | 5,050 | 412,820 |
| July 24, 2025 | 5,290 | 5,320 | 5,320 | 5,540 | 5,290 | 226,232 |
| July 23, 2025 | 5,370 | 5,270 | 5,270 | 5,500 | 5,270 | 270,046 |
| July 22, 2025 | 5,800 | 5,370 | 5,370 | 5,870 | 5,280 | 1.01M |
| July 21, 2025 | 5,870 | 5,790 | 5,790 | 5,910 | 5,680 | 260,289 |
| July 18, 2025 | 5,880 | 5,860 | 5,860 | 5,980 | 5,840 | 228,258 |