3,320.00
-105(-3.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3,395 | 3,320 | 3,320 | 3,470 | 3,285 | 336,261 |
September 25, 2025 | 3,435 | 3,425 | 3,425 | 3,490 | 3,395 | 262,416 |
September 24, 2025 | 3,540 | 3,460 | 3,460 | 3,610 | 3,385 | 638,697 |
September 23, 2025 | 3,670 | 3,550 | 3,550 | 3,685 | 3,505 | 592,739 |
September 22, 2025 | 3,595 | 3,705 | 3,705 | 3,715 | 3,540 | 426,820 |
September 19, 2025 | 3,645 | 3,570 | 3,570 | 3,725 | 3,550 | 688,060 |
September 18, 2025 | 3,600 | 3,855 | 3,855 | 4,025 | 3,580 | 4.43M |
September 17, 2025 | 3,485 | 3,585 | 3,585 | 3,735 | 3,455 | 746,604 |
September 16, 2025 | 3,710 | 3,485 | 3,485 | 3,715 | 3,455 | 897,781 |
September 15, 2025 | 3,670 | 3,730 | 3,730 | 3,760 | 3,590 | 483,719 |
September 12, 2025 | 3,630 | 3,615 | 3,615 | 3,730 | 3,580 | 392,263 |
September 11, 2025 | 3,615 | 3,610 | 3,610 | 3,715 | 3,580 | 441,227 |
September 10, 2025 | 3,705 | 3,610 | 3,610 | 3,750 | 3,580 | 778,768 |
September 09, 2025 | 3,795 | 3,705 | 3,705 | 3,800 | 3,675 | 632,169 |
September 08, 2025 | 3,750 | 3,795 | 3,795 | 3,885 | 3,680 | 1.24M |
September 05, 2025 | 3,530 | 3,690 | 3,690 | 3,845 | 3,505 | 2.36M |
September 04, 2025 | 3,280 | 3,500 | 3,500 | 3,515 | 3,280 | 960,677 |
September 03, 2025 | 3,290 | 3,280 | 3,280 | 3,375 | 3,240 | 342,939 |
September 02, 2025 | 3,020 | 3,300 | 3,300 | 3,390 | 3,000 | 1.46M |
September 01, 2025 | 3,045 | 3,020 | 3,020 | 3,100 | 2,990 | 449,912 |
August 29, 2025 | 3,125 | 3,035 | 3,035 | 3,155 | 3,020 | 519,150 |
August 28, 2025 | 3,220 | 3,125 | 3,125 | 3,315 | 3,120 | 709,031 |
August 27, 2025 | 3,460 | 3,185 | 3,185 | 3,460 | 3,160 | 1.71M |
August 26, 2025 | 3,090 | 3,245 | 3,245 | 3,610 | 3,065 | 9.78M |
August 25, 2025 | 3,020 | 3,085 | 3,085 | 3,545 | 3,005 | 5.46M |
August 22, 2025 | 2,955 | 3,005 | 3,005 | 3,060 | 2,955 | 60,305 |
August 21, 2025 | 2,955 | 2,970 | 2,970 | 3,065 | 2,930 | 171,983 |
August 20, 2025 | 3,120 | 2,955 | 2,955 | 3,120 | 2,915 | 283,266 |
August 19, 2025 | 3,145 | 3,125 | 3,125 | 3,180 | 3,055 | 150,188 |
August 18, 2025 | 3,315 | 3,120 | 3,120 | 3,315 | 3,095 | 423,110 |
August 14, 2025 | 3,340 | 3,315 | 3,315 | 3,350 | 3,265 | 141,003 |
August 13, 2025 | 3,370 | 3,340 | 3,340 | 3,420 | 3,295 | 145,580 |
August 12, 2025 | 3,360 | 3,395 | 3,395 | 3,445 | 3,330 | 108,940 |
August 11, 2025 | 3,380 | 3,410 | 3,410 | 3,445 | 3,350 | 115,422 |
August 08, 2025 | 3,385 | 3,380 | 3,380 | 3,440 | 3,320 | 123,342 |
August 07, 2025 | 3,395 | 3,405 | 3,405 | 3,430 | 3,355 | 103,833 |
August 06, 2025 | 3,275 | 3,395 | 3,395 | 3,400 | 3,275 | 138,883 |
August 05, 2025 | 3,205 | 3,295 | 3,295 | 3,330 | 3,205 | 125,292 |
August 04, 2025 | 3,165 | 3,220 | 3,220 | 3,480 | 3,150 | 512,475 |
August 01, 2025 | 3,270 | 3,190 | 3,190 | 3,270 | 3,165 | 136,914 |
July 31, 2025 | 3,280 | 3,300 | 3,300 | 3,355 | 3,215 | 138,953 |
July 30, 2025 | 3,340 | 3,300 | 3,300 | 3,360 | 3,260 | 54,701 |
July 29, 2025 | 3,315 | 3,315 | 3,315 | 3,350 | 3,250 | 92,416 |
July 28, 2025 | 3,220 | 3,315 | 3,315 | 3,335 | 3,220 | 149,900 |
July 25, 2025 | 3,330 | 3,280 | 3,280 | 3,375 | 3,230 | 192,331 |
July 24, 2025 | 3,340 | 3,375 | 3,375 | 3,380 | 3,270 | 182,776 |
July 23, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,295 | 119,240 |
July 22, 2025 | 3,410 | 3,380 | 3,380 | 3,410 | 3,285 | 305,147 |
July 21, 2025 | 3,500 | 3,410 | 3,410 | 3,600 | 3,365 | 364,025 |
July 18, 2025 | 3,420 | 3,540 | 3,540 | 3,560 | 3,395 | 282,492 |
July 17, 2025 | 3,465 | 3,400 | 3,400 | 3,495 | 3,360 | 170,698 |
July 16, 2025 | 3,470 | 3,450 | 3,450 | 3,560 | 3,430 | 289,053 |
July 15, 2025 | 3,405 | 3,490 | 3,490 | 3,490 | 3,380 | 165,660 |
July 14, 2025 | 3,410 | 3,420 | 3,420 | 3,435 | 3,330 | 185,521 |
July 11, 2025 | 3,520 | 3,395 | 3,395 | 3,545 | 3,350 | 393,847 |
July 10, 2025 | 3,455 | 3,525 | 3,525 | 3,565 | 3,425 | 304,360 |
July 09, 2025 | 3,430 | 3,455 | 3,455 | 3,480 | 3,350 | 206,643 |
July 08, 2025 | 3,380 | 3,390 | 3,390 | 3,500 | 3,355 | 288,384 |
July 07, 2025 | 3,370 | 3,385 | 3,385 | 3,515 | 3,340 | 219,749 |
July 04, 2025 | 3,540 | 3,425 | 3,425 | 3,560 | 3,285 | 670,368 |