2,955.00
+45(+1.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 2,910 | 2,955 | 2,955 | 2,980 | 2,900 | 48,150 |
| October 01, 2025 | 2,900 | 2,910 | 2,910 | 2,945 | 2,885 | 41,911 |
| September 30, 2025 | 2,940 | 2,905 | 2,905 | 2,980 | 2,900 | 61,716 |
| September 29, 2025 | 2,905 | 2,945 | 2,945 | 2,990 | 2,905 | 35,998 |
| September 26, 2025 | 2,985 | 2,930 | 2,930 | 3,005 | 2,890 | 52,741 |
| September 25, 2025 | 2,980 | 2,980 | 2,980 | 2,990 | 2,955 | 43,937 |
| September 24, 2025 | 3,005 | 2,980 | 2,980 | 3,005 | 2,960 | 58,842 |
| September 23, 2025 | 3,050 | 3,005 | 3,005 | 3,065 | 2,995 | 74,151 |
| September 22, 2025 | 3,070 | 3,050 | 3,050 | 3,105 | 3,050 | 51,175 |
| September 19, 2025 | 3,140 | 3,100 | 3,100 | 3,150 | 3,090 | 44,668 |
| September 18, 2025 | 3,100 | 3,135 | 3,135 | 3,160 | 3,080 | 31,086 |
| September 17, 2025 | 3,125 | 3,100 | 3,100 | 3,140 | 3,065 | 65,441 |
| September 16, 2025 | 3,135 | 3,125 | 3,125 | 3,160 | 3,110 | 41,510 |
| September 15, 2025 | 3,160 | 3,135 | 3,135 | 3,210 | 3,125 | 32,460 |
| September 12, 2025 | 3,190 | 3,190 | 3,190 | 3,230 | 3,170 | 39,568 |
| September 11, 2025 | 3,165 | 3,190 | 3,190 | 3,210 | 3,160 | 15,195 |
| September 10, 2025 | 3,170 | 3,185 | 3,185 | 3,185 | 3,140 | 23,102 |
| September 09, 2025 | 3,145 | 3,160 | 3,160 | 3,180 | 3,130 | 17,883 |
| September 08, 2025 | 3,165 | 3,120 | 3,120 | 3,165 | 3,100 | 20,903 |
| September 05, 2025 | 3,200 | 3,145 | 3,145 | 3,230 | 3,140 | 18,763 |
| September 04, 2025 | 3,155 | 3,170 | 3,170 | 3,175 | 3,140 | 16,665 |
| September 03, 2025 | 3,115 | 3,160 | 3,160 | 3,165 | 3,105 | 10,969 |
| September 02, 2025 | 3,230 | 3,145 | 3,145 | 3,230 | 3,120 | 34,880 |
| September 01, 2025 | 3,140 | 3,140 | 3,140 | 3,140 | 3,070 | 40,760 |
| August 29, 2025 | 3,110 | 3,140 | 3,140 | 3,155 | 3,085 | 30,515 |
| August 28, 2025 | 3,170 | 3,100 | 3,100 | 3,170 | 3,100 | 44,778 |
| August 27, 2025 | 3,200 | 3,170 | 3,170 | 3,230 | 3,150 | 26,224 |
| August 26, 2025 | 3,200 | 3,170 | 3,170 | 3,220 | 3,165 | 22,880 |
| August 25, 2025 | 3,200 | 3,200 | 3,200 | 3,245 | 3,195 | 33,394 |
| August 22, 2025 | 3,230 | 3,200 | 3,200 | 3,310 | 3,200 | 24,331 |
| August 21, 2025 | 3,250 | 3,260 | 3,260 | 3,330 | 3,240 | 41,140 |
| August 20, 2025 | 3,230 | 3,255 | 3,255 | 3,285 | 3,200 | 103,111 |
| August 19, 2025 | 3,300 | 3,250 | 3,250 | 3,305 | 3,235 | 50,740 |
| August 18, 2025 | 3,395 | 3,310 | 3,310 | 3,395 | 3,275 | 62,304 |
| August 14, 2025 | 3,370 | 3,420 | 3,420 | 3,495 | 3,370 | 66,367 |
| August 13, 2025 | 3,360 | 3,385 | 3,385 | 3,400 | 3,350 | 38,993 |
| August 12, 2025 | 3,375 | 3,360 | 3,360 | 3,425 | 3,345 | 37,966 |
| August 11, 2025 | 3,345 | 3,365 | 3,365 | 3,380 | 3,310 | 38,396 |
| August 08, 2025 | 3,315 | 3,345 | 3,345 | 3,395 | 3,310 | 34,421 |
| August 07, 2025 | 3,350 | 3,335 | 3,335 | 3,385 | 3,310 | 29,086 |
| August 06, 2025 | 3,310 | 3,330 | 3,330 | 3,370 | 3,305 | 31,023 |
| August 05, 2025 | 3,275 | 3,310 | 3,310 | 3,340 | 3,275 | 28,757 |
| August 04, 2025 | 3,305 | 3,275 | 3,275 | 3,315 | 3,220 | 65,842 |
| August 01, 2025 | 3,410 | 3,305 | 3,305 | 3,410 | 3,280 | 61,925 |
| July 31, 2025 | 3,460 | 3,410 | 3,410 | 3,475 | 3,370 | 68,125 |
| July 30, 2025 | 3,430 | 3,465 | 3,465 | 3,495 | 3,430 | 57,296 |
| July 29, 2025 | 3,365 | 3,430 | 3,430 | 3,470 | 3,330 | 117,030 |
| July 28, 2025 | 3,295 | 3,365 | 3,365 | 3,390 | 3,295 | 64,593 |
| July 25, 2025 | 3,270 | 3,285 | 3,285 | 3,310 | 3,260 | 48,276 |
| July 24, 2025 | 3,300 | 3,280 | 3,280 | 3,315 | 3,255 | 37,806 |
| July 23, 2025 | 3,310 | 3,305 | 3,305 | 3,350 | 3,275 | 31,745 |
| July 22, 2025 | 3,335 | 3,310 | 3,310 | 3,345 | 3,305 | 17,960 |
| July 21, 2025 | 3,325 | 3,335 | 3,335 | 3,355 | 3,290 | 68,158 |
| July 18, 2025 | 3,400 | 3,325 | 3,325 | 3,400 | 3,300 | 44,480 |
| July 17, 2025 | 3,405 | 3,360 | 3,360 | 3,405 | 3,300 | 53,080 |
| July 16, 2025 | 3,350 | 3,370 | 3,370 | 3,395 | 3,330 | 16,787 |
| July 15, 2025 | 3,350 | 3,380 | 3,380 | 3,405 | 3,350 | 25,068 |
| July 14, 2025 | 3,400 | 3,350 | 3,350 | 3,400 | 3,350 | 22,098 |
| July 11, 2025 | 3,375 | 3,395 | 3,395 | 3,400 | 3,370 | 29,963 |
| July 10, 2025 | 3,375 | 3,375 | 3,375 | 3,390 | 3,345 | 18,910 |