3,450.00
-5(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,470 | 3,450 | 3,450 | 3,490 | 3,420 | 278,990 |
| September 26, 2025 | 3,685 | 3,455 | 3,455 | 3,690 | 3,435 | 850,435 |
| September 25, 2025 | 3,830 | 3,685 | 3,685 | 3,835 | 3,670 | 640,560 |
| September 24, 2025 | 3,545 | 3,830 | 3,830 | 3,970 | 3,520 | 4.04M |
| September 23, 2025 | 3,440 | 3,550 | 3,550 | 3,610 | 3,440 | 461,163 |
| September 22, 2025 | 3,510 | 3,475 | 3,475 | 3,640 | 3,475 | 450,343 |
| September 19, 2025 | 3,485 | 3,445 | 3,445 | 3,620 | 3,445 | 277,192 |
| September 18, 2025 | 3,520 | 3,490 | 3,490 | 3,540 | 3,475 | 172,410 |
| September 17, 2025 | 3,595 | 3,495 | 3,495 | 3,595 | 3,480 | 243,099 |
| September 16, 2025 | 3,470 | 3,600 | 3,600 | 3,660 | 3,470 | 720,653 |
| September 15, 2025 | 3,540 | 3,430 | 3,430 | 3,540 | 3,400 | 382,273 |
| September 12, 2025 | 3,645 | 3,540 | 3,540 | 3,645 | 3,510 | 491,821 |
| September 11, 2025 | 3,745 | 3,660 | 3,660 | 3,770 | 3,650 | 318,700 |
| September 10, 2025 | 3,805 | 3,745 | 3,745 | 3,805 | 3,670 | 238,874 |
| September 09, 2025 | 3,655 | 3,750 | 3,750 | 3,810 | 3,605 | 587,793 |
| September 08, 2025 | 3,715 | 3,655 | 3,655 | 3,720 | 3,645 | 200,483 |
| September 05, 2025 | 3,720 | 3,750 | 3,750 | 3,750 | 3,645 | 297,660 |
| September 04, 2025 | 3,625 | 3,675 | 3,675 | 3,770 | 3,625 | 454,680 |
| September 03, 2025 | 3,515 | 3,605 | 3,605 | 3,670 | 3,510 | 366,350 |
| September 02, 2025 | 3,465 | 3,510 | 3,510 | 3,530 | 3,450 | 112,413 |
| September 01, 2025 | 3,545 | 3,465 | 3,465 | 3,590 | 3,445 | 164,016 |
| August 29, 2025 | 3,625 | 3,545 | 3,545 | 3,625 | 3,510 | 153,506 |
| August 28, 2025 | 3,570 | 3,595 | 3,595 | 3,625 | 3,525 | 162,048 |
| August 27, 2025 | 3,625 | 3,575 | 3,575 | 3,650 | 3,560 | 210,671 |
| August 26, 2025 | 3,610 | 3,615 | 3,615 | 3,650 | 3,595 | 284,822 |
| August 25, 2025 | 3,715 | 3,705 | 3,705 | 3,770 | 3,650 | 672,709 |
| August 22, 2025 | 3,640 | 3,650 | 3,650 | 3,690 | 3,565 | 640,236 |
| August 21, 2025 | 3,340 | 3,545 | 3,545 | 3,900 | 3,285 | 3.83M |
| August 20, 2025 | 3,300 | 3,345 | 3,345 | 3,365 | 3,165 | 579,194 |
| August 19, 2025 | 3,600 | 3,455 | 3,455 | 3,600 | 3,455 | 498,383 |
| August 18, 2025 | 3,660 | 3,705 | 3,705 | 3,765 | 3,630 | 264,917 |
| August 14, 2025 | 3,650 | 3,655 | 3,655 | 3,735 | 3,605 | 267,671 |
| August 13, 2025 | 3,720 | 3,665 | 3,665 | 3,735 | 3,640 | 136,191 |
| August 12, 2025 | 3,745 | 3,680 | 3,680 | 3,830 | 3,670 | 397,018 |
| August 11, 2025 | 3,750 | 3,765 | 3,765 | 3,780 | 3,720 | 338,364 |
| August 08, 2025 | 3,700 | 3,725 | 3,725 | 3,760 | 3,675 | 186,338 |
| August 07, 2025 | 3,650 | 3,700 | 3,700 | 3,750 | 3,650 | 242,461 |
| August 06, 2025 | 3,570 | 3,685 | 3,685 | 3,720 | 3,560 | 337,795 |
| August 05, 2025 | 3,535 | 3,580 | 3,580 | 3,615 | 3,535 | 182,903 |
| August 04, 2025 | 3,395 | 3,530 | 3,530 | 3,545 | 3,380 | 182,685 |
| August 01, 2025 | 3,605 | 3,395 | 3,395 | 3,610 | 3,395 | 395,654 |
| July 31, 2025 | 3,635 | 3,645 | 3,645 | 3,670 | 3,600 | 174,604 |
| July 30, 2025 | 3,685 | 3,625 | 3,625 | 3,685 | 3,620 | 205,915 |
| July 29, 2025 | 3,635 | 3,685 | 3,685 | 3,745 | 3,550 | 334,956 |
| July 28, 2025 | 3,640 | 3,630 | 3,630 | 3,665 | 3,595 | 214,437 |
| July 25, 2025 | 3,630 | 3,630 | 3,630 | 3,670 | 3,580 | 154,621 |
| July 24, 2025 | 3,635 | 3,630 | 3,630 | 3,800 | 3,630 | 545,153 |
| July 23, 2025 | 3,585 | 3,620 | 3,620 | 3,620 | 3,505 | 205,378 |
| July 22, 2025 | 3,720 | 3,560 | 3,560 | 3,720 | 3,550 | 391,322 |
| July 21, 2025 | 3,650 | 3,745 | 3,745 | 3,755 | 3,630 | 324,567 |
| July 18, 2025 | 3,685 | 3,630 | 3,630 | 3,710 | 3,610 | 258,103 |
| July 17, 2025 | 3,805 | 3,710 | 3,710 | 3,855 | 3,695 | 411,792 |
| July 16, 2025 | 3,930 | 3,785 | 3,785 | 3,930 | 3,780 | 482,402 |
| July 15, 2025 | 3,710 | 3,845 | 3,845 | 3,980 | 3,665 | 1.38M |
| July 14, 2025 | 3,705 | 3,665 | 3,665 | 3,730 | 3,605 | 315,533 |
| July 11, 2025 | 3,720 | 3,705 | 3,705 | 3,740 | 3,665 | 212,407 |
| July 10, 2025 | 3,720 | 3,680 | 3,680 | 3,745 | 3,675 | 233,844 |
| July 09, 2025 | 3,735 | 3,710 | 3,710 | 3,765 | 3,665 | 226,132 |
| July 08, 2025 | 3,770 | 3,730 | 3,730 | 3,835 | 3,705 | 292,918 |
| July 07, 2025 | 3,695 | 3,760 | 3,760 | 3,800 | 3,675 | 241,069 |