3,200.00
+5(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3,250 | 3,200 | 3,200 | 3,250 | 3,170 | 2,495 |
| October 01, 2025 | 3,190 | 3,195 | 3,195 | 3,200 | 3,155 | 3,404 |
| September 30, 2025 | 3,120 | 3,195 | 3,195 | 3,195 | 3,120 | 6,366 |
| September 29, 2025 | 2,950 | 3,115 | 3,115 | 3,145 | 2,950 | 2,541 |
| September 26, 2025 | 2,990 | 2,965 | 2,965 | 2,990 | 2,960 | 1,211 |
| September 25, 2025 | 2,990 | 2,990 | 2,990 | 2,990 | 2,970 | 550 |
| September 24, 2025 | 2,960 | 2,990 | 2,990 | 3,025 | 2,960 | 2,986 |
| September 23, 2025 | 3,000 | 2,960 | 2,960 | 3,000 | 2,960 | 2,306 |
| September 22, 2025 | 3,090 | 3,000 | 3,000 | 3,090 | 2,950 | 2,271 |
| September 19, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,050 | 2,840 |
| September 18, 2025 | 3,200 | 3,065 | 3,065 | 3,200 | 3,065 | 4,602 |
| September 17, 2025 | 3,170 | 3,170 | 3,170 | 3,280 | 3,170 | 3,352 |
| September 16, 2025 | 3,165 | 3,170 | 3,170 | 3,270 | 3,165 | 3,739 |
| September 15, 2025 | 3,155 | 3,160 | 3,160 | 3,200 | 3,155 | 3,041 |
| September 12, 2025 | 3,340 | 3,210 | 3,210 | 3,340 | 3,210 | 2,384 |
| September 11, 2025 | 3,365 | 3,310 | 3,310 | 3,365 | 3,310 | 4,596 |
| September 10, 2025 | 3,360 | 3,330 | 3,330 | 3,360 | 3,295 | 4,811 |
| September 09, 2025 | 3,400 | 3,350 | 3,350 | 3,400 | 3,340 | 3,607 |
| September 08, 2025 | 3,495 | 3,400 | 3,400 | 3,495 | 3,400 | 1,832 |
| September 05, 2025 | 3,430 | 3,495 | 3,495 | 3,565 | 3,430 | 296 |
| September 04, 2025 | 3,370 | 3,500 | 3,500 | 3,500 | 3,370 | 222 |
| September 03, 2025 | 3,435 | 3,430 | 3,430 | 3,435 | 3,360 | 69 |
| September 02, 2025 | 3,420 | 3,380 | 3,380 | 3,420 | 3,360 | 588 |
| September 01, 2025 | 3,390 | 3,400 | 3,400 | 3,460 | 3,390 | 220 |
| August 29, 2025 | 3,495 | 3,415 | 3,415 | 3,495 | 3,415 | 2,216 |
| August 28, 2025 | 3,600 | 3,505 | 3,505 | 3,600 | 3,430 | 1,679 |
| August 27, 2025 | 3,495 | 3,580 | 3,580 | 3,595 | 3,495 | 12 |
| August 26, 2025 | 3,450 | 3,580 | 3,580 | 3,600 | 3,430 | 641 |
| August 25, 2025 | 3,420 | 3,450 | 3,450 | 3,465 | 3,380 | 373 |
| August 22, 2025 | 3,535 | 3,420 | 3,420 | 3,535 | 3,400 | 333 |
| August 21, 2025 | 3,500 | 3,420 | 3,420 | 3,500 | 3,420 | 40 |
| August 20, 2025 | 3,410 | 3,410 | 3,410 | 3,450 | 3,410 | 56 |
| August 19, 2025 | 3,430 | 3,420 | 3,420 | 3,500 | 3,420 | 1,194 |
| August 18, 2025 | 3,435 | 3,480 | 3,480 | 3,490 | 3,425 | 593 |
| August 14, 2025 | 3,500 | 3,435 | 3,435 | 3,500 | 3,430 | 3,063 |
| August 13, 2025 | 3,425 | 3,500 | 3,500 | 3,500 | 3,425 | 1,684 |
| August 12, 2025 | 3,460 | 3,480 | 3,480 | 3,535 | 3,460 | 250 |
| August 11, 2025 | 3,445 | 3,490 | 3,490 | 3,565 | 3,445 | 974 |
| August 08, 2025 | 3,540 | 3,495 | 3,495 | 3,540 | 3,475 | 1,541 |
| August 07, 2025 | 3,490 | 3,500 | 3,500 | 3,535 | 3,480 | 386 |
| August 06, 2025 | 3,550 | 3,515 | 3,515 | 3,550 | 3,480 | 799 |
| August 05, 2025 | 3,605 | 3,510 | 3,510 | 3,605 | 3,500 | 3,079 |
| August 04, 2025 | 3,515 | 3,570 | 3,570 | 3,630 | 3,515 | 1,136 |
| August 01, 2025 | 3,640 | 3,580 | 3,580 | 3,640 | 3,580 | 533 |
| July 31, 2025 | 3,505 | 3,585 | 3,585 | 3,610 | 3,495 | 1,301 |
| July 30, 2025 | 3,500 | 3,590 | 3,590 | 3,600 | 3,460 | 2,221 |
| July 29, 2025 | 3,490 | 3,500 | 3,500 | 3,515 | 3,475 | 341 |
| July 28, 2025 | 3,485 | 3,515 | 3,515 | 3,515 | 3,475 | 1,093 |
| July 25, 2025 | 3,600 | 3,515 | 3,515 | 3,600 | 3,490 | 392 |
| July 24, 2025 | 3,470 | 3,510 | 3,510 | 3,560 | 3,470 | 2,097 |
| July 23, 2025 | 3,600 | 3,510 | 3,510 | 3,600 | 3,510 | 252 |
| July 22, 2025 | 3,640 | 3,535 | 3,535 | 3,640 | 3,535 | 220 |
| July 21, 2025 | 3,640 | 3,590 | 3,590 | 3,640 | 3,580 | 1,687 |
| July 18, 2025 | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 37 |
| July 17, 2025 | 3,640 | 3,640 | 3,640 | 3,640 | 3,635 | 352 |
| July 16, 2025 | 3,615 | 3,615 | 3,615 | 3,620 | 3,590 | 267 |
| July 15, 2025 | 3,595 | 3,610 | 3,610 | 3,610 | 3,585 | 943 |
| July 14, 2025 | 3,565 | 3,575 | 3,575 | 3,580 | 3,565 | 1,617 |
| July 11, 2025 | 3,570 | 3,570 | 3,570 | 3,590 | 3,570 | 615 |
| July 10, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,430 | 182 |