4,000.00
-15(-0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 4,010 | 4,000 | 4,000 | 4,045 | 4,000 | 57,741 |
| September 17, 2025 | 4,050 | 4,015 | 4,015 | 4,065 | 4,000 | 58,690 |
| September 16, 2025 | 4,000 | 4,050 | 4,050 | 4,080 | 4,000 | 71,115 |
| September 15, 2025 | 4,120 | 4,000 | 4,000 | 4,120 | 3,980 | 98,462 |
| September 12, 2025 | 4,050 | 4,050 | 4,050 | 4,125 | 4,020 | 128,838 |
| September 11, 2025 | 4,045 | 4,035 | 4,035 | 4,095 | 4,000 | 84,196 |
| September 10, 2025 | 4,070 | 4,045 | 4,045 | 4,110 | 3,995 | 143,110 |
| September 09, 2025 | 4,075 | 4,070 | 4,070 | 4,135 | 4,040 | 76,859 |
| September 08, 2025 | 4,035 | 4,075 | 4,075 | 4,110 | 4,010 | 63,446 |
| September 05, 2025 | 4,170 | 4,035 | 4,035 | 4,170 | 4,005 | 78,677 |
| September 04, 2025 | 4,035 | 4,100 | 4,100 | 4,160 | 4,010 | 97,579 |
| September 03, 2025 | 4,050 | 4,035 | 4,035 | 4,050 | 3,950 | 127,424 |
| September 02, 2025 | 4,150 | 4,050 | 4,050 | 4,200 | 4,025 | 115,498 |
| September 01, 2025 | 4,160 | 4,150 | 4,150 | 4,190 | 4,085 | 129,462 |
| August 29, 2025 | 4,185 | 4,160 | 4,160 | 4,280 | 4,125 | 137,013 |
| August 28, 2025 | 4,140 | 4,165 | 4,165 | 4,180 | 4,100 | 222,512 |
| August 27, 2025 | 4,130 | 4,140 | 4,140 | 4,185 | 4,090 | 224,310 |
| August 26, 2025 | 4,555 | 4,130 | 4,130 | 4,870 | 3,940 | 1.75M |
| August 25, 2025 | 4,700 | 4,535 | 4,535 | 4,765 | 4,475 | 372,502 |
| August 22, 2025 | 4,585 | 4,720 | 4,720 | 4,750 | 4,560 | 235,763 |
| August 21, 2025 | 4,775 | 4,580 | 4,580 | 4,800 | 4,370 | 345,517 |
| August 20, 2025 | 4,845 | 4,785 | 4,785 | 4,930 | 4,685 | 205,137 |
| August 19, 2025 | 4,685 | 4,835 | 4,835 | 4,920 | 4,680 | 277,819 |
| August 18, 2025 | 4,635 | 4,710 | 4,710 | 4,770 | 4,600 | 199,411 |
| August 14, 2025 | 4,535 | 4,625 | 4,625 | 4,690 | 4,535 | 140,927 |
| August 13, 2025 | 4,700 | 4,575 | 4,575 | 4,780 | 4,550 | 263,230 |
| August 12, 2025 | 4,805 | 4,740 | 4,740 | 4,845 | 4,700 | 212,207 |
| August 11, 2025 | 4,925 | 4,810 | 4,810 | 5,040 | 4,765 | 262,334 |
| August 08, 2025 | 5,100 | 4,985 | 4,985 | 5,100 | 4,985 | 125,548 |
| August 07, 2025 | 5,170 | 5,070 | 5,070 | 5,260 | 5,030 | 153,619 |
| August 06, 2025 | 5,150 | 5,190 | 5,190 | 5,190 | 5,000 | 91,403 |
| August 05, 2025 | 5,230 | 5,100 | 5,100 | 5,350 | 5,090 | 174,610 |
| August 04, 2025 | 4,850 | 5,230 | 5,230 | 5,230 | 4,810 | 339,075 |
| August 01, 2025 | 5,030 | 4,855 | 4,855 | 5,050 | 4,825 | 268,289 |
| July 31, 2025 | 4,985 | 5,030 | 5,030 | 5,150 | 4,900 | 170,954 |
| July 30, 2025 | 4,980 | 4,950 | 4,950 | 5,070 | 4,920 | 213,966 |
| July 29, 2025 | 5,110 | 4,980 | 4,980 | 5,170 | 4,945 | 198,592 |
| July 28, 2025 | 5,200 | 5,110 | 5,110 | 5,210 | 5,070 | 242,800 |
| July 25, 2025 | 5,390 | 5,190 | 5,190 | 5,400 | 5,020 | 347,543 |
| July 24, 2025 | 5,340 | 5,360 | 5,360 | 5,530 | 5,280 | 445,878 |
| July 23, 2025 | 5,250 | 5,310 | 5,310 | 5,400 | 5,160 | 312,568 |
| July 22, 2025 | 5,430 | 5,250 | 5,250 | 5,440 | 5,190 | 562,087 |
| July 21, 2025 | 6,350 | 5,360 | 5,360 | 6,400 | 5,310 | 2.12M |
| July 18, 2025 | 6,000 | 6,270 | 6,270 | 6,300 | 5,970 | 386,727 |
| July 17, 2025 | 6,100 | 6,010 | 6,010 | 6,100 | 5,910 | 159,252 |
| July 16, 2025 | 6,100 | 6,110 | 6,110 | 6,160 | 5,950 | 162,943 |
| July 15, 2025 | 6,260 | 6,100 | 6,100 | 6,260 | 6,000 | 232,739 |
| July 14, 2025 | 6,190 | 6,180 | 6,180 | 6,290 | 6,020 | 165,649 |
| July 11, 2025 | 6,270 | 6,240 | 6,240 | 6,320 | 6,090 | 311,263 |
| July 10, 2025 | 6,120 | 6,310 | 6,310 | 6,310 | 6,000 | 552,172 |
| July 09, 2025 | 6,300 | 5,970 | 5,970 | 6,510 | 5,760 | 1.05M |
| July 08, 2025 | 5,850 | 6,370 | 6,370 | 6,390 | 5,760 | 1.14M |
| July 07, 2025 | 5,600 | 5,850 | 5,850 | 6,140 | 5,250 | 1.96M |
| July 04, 2025 | 5,430 | 5,320 | 5,320 | 5,430 | 5,220 | 189,445 |
| July 03, 2025 | 5,400 | 5,340 | 5,340 | 5,540 | 5,190 | 729,730 |
| July 02, 2025 | 5,140 | 5,340 | 5,340 | 5,480 | 5,080 | 618,033 |
| July 01, 2025 | 5,330 | 5,140 | 5,140 | 5,340 | 5,010 | 624,587 |
| June 30, 2025 | 5,020 | 5,380 | 5,380 | 5,390 | 4,970 | 579,759 |
| June 27, 2025 | 4,985 | 5,020 | 5,020 | 5,120 | 4,980 | 167,825 |
| June 26, 2025 | 4,960 | 5,080 | 5,080 | 5,220 | 4,885 | 456,425 |