4,325.00
-70(-1.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,360 | 4,325 | 4,325 | 4,400 | 4,320 | 24,524 |
| September 25, 2025 | 4,350 | 4,395 | 4,395 | 4,420 | 4,350 | 11,392 |
| September 24, 2025 | 4,295 | 4,400 | 4,400 | 4,400 | 4,225 | 34,366 |
| September 23, 2025 | 4,320 | 4,295 | 4,295 | 4,355 | 4,200 | 59,742 |
| September 22, 2025 | 4,465 | 4,370 | 4,370 | 4,465 | 4,370 | 25,194 |
| September 19, 2025 | 4,430 | 4,425 | 4,425 | 4,475 | 4,400 | 26,086 |
| September 18, 2025 | 4,410 | 4,430 | 4,430 | 4,475 | 4,410 | 24,007 |
| September 17, 2025 | 4,475 | 4,410 | 4,410 | 4,475 | 4,360 | 26,831 |
| September 16, 2025 | 4,465 | 4,420 | 4,420 | 4,465 | 4,420 | 24,564 |
| September 15, 2025 | 4,455 | 4,465 | 4,465 | 4,510 | 4,420 | 37,336 |
| September 12, 2025 | 4,400 | 4,465 | 4,465 | 4,490 | 4,400 | 51,222 |
| September 11, 2025 | 4,375 | 4,410 | 4,410 | 4,415 | 4,375 | 24,217 |
| September 10, 2025 | 4,340 | 4,375 | 4,375 | 4,390 | 4,340 | 24,604 |
| September 09, 2025 | 4,315 | 4,350 | 4,350 | 4,400 | 4,315 | 24,200 |
| September 08, 2025 | 4,315 | 4,315 | 4,315 | 4,380 | 4,295 | 24,815 |
| September 05, 2025 | 4,335 | 4,315 | 4,315 | 4,380 | 4,290 | 17,627 |
| September 04, 2025 | 4,335 | 4,330 | 4,330 | 4,370 | 4,305 | 11,082 |
| September 03, 2025 | 4,305 | 4,330 | 4,330 | 4,380 | 4,220 | 39,839 |
| September 02, 2025 | 4,260 | 4,305 | 4,305 | 4,385 | 4,255 | 33,884 |
| September 01, 2025 | 4,185 | 4,300 | 4,300 | 4,305 | 4,120 | 133,731 |
| August 29, 2025 | 4,220 | 4,215 | 4,215 | 4,255 | 4,195 | 30,749 |
| August 28, 2025 | 4,160 | 4,220 | 4,220 | 4,265 | 4,140 | 49,678 |
| August 27, 2025 | 4,255 | 4,170 | 4,170 | 4,260 | 4,170 | 41,706 |
| August 26, 2025 | 4,295 | 4,255 | 4,255 | 4,305 | 4,235 | 23,862 |
| August 25, 2025 | 4,290 | 4,295 | 4,295 | 4,370 | 4,280 | 51,269 |
| August 22, 2025 | 4,270 | 4,290 | 4,290 | 4,340 | 4,270 | 43,690 |
| August 21, 2025 | 4,275 | 4,270 | 4,270 | 4,395 | 4,245 | 54,938 |
| August 20, 2025 | 4,340 | 4,250 | 4,250 | 4,340 | 4,185 | 78,313 |
| August 19, 2025 | 4,410 | 4,340 | 4,340 | 4,430 | 4,320 | 26,924 |
| August 18, 2025 | 4,555 | 4,430 | 4,430 | 4,595 | 4,375 | 52,124 |
| August 14, 2025 | 4,545 | 4,515 | 4,515 | 4,660 | 4,475 | 95,036 |
| August 13, 2025 | 4,530 | 4,510 | 4,510 | 4,620 | 4,445 | 46,767 |
| August 12, 2025 | 4,450 | 4,495 | 4,495 | 4,750 | 4,400 | 265,269 |
| August 11, 2025 | 4,485 | 4,400 | 4,400 | 4,485 | 4,395 | 101,744 |
| August 08, 2025 | 4,480 | 4,470 | 4,470 | 4,525 | 4,450 | 60,239 |
| August 07, 2025 | 4,485 | 4,470 | 4,470 | 4,520 | 4,445 | 43,793 |
| August 06, 2025 | 4,490 | 4,485 | 4,485 | 4,500 | 4,405 | 26,722 |
| August 05, 2025 | 4,420 | 4,490 | 4,490 | 4,520 | 4,265 | 30,815 |
| August 04, 2025 | 4,320 | 4,420 | 4,420 | 4,445 | 4,295 | 40,799 |
| August 01, 2025 | 4,530 | 4,315 | 4,315 | 4,530 | 4,280 | 91,874 |
| July 31, 2025 | 4,585 | 4,525 | 4,525 | 4,600 | 4,430 | 24,204 |
| July 30, 2025 | 4,415 | 4,520 | 4,520 | 4,520 | 4,410 | 44,069 |
| July 29, 2025 | 4,485 | 4,450 | 4,450 | 4,500 | 4,400 | 31,223 |
| July 28, 2025 | 4,570 | 4,485 | 4,485 | 4,570 | 4,460 | 55,338 |
| July 25, 2025 | 4,540 | 4,570 | 4,570 | 4,580 | 4,500 | 22,561 |
| July 24, 2025 | 4,580 | 4,540 | 4,540 | 4,625 | 4,500 | 65,890 |
| July 23, 2025 | 4,600 | 4,580 | 4,580 | 4,610 | 4,500 | 39,574 |
| July 22, 2025 | 4,615 | 4,600 | 4,600 | 4,650 | 4,505 | 38,042 |
| July 21, 2025 | 4,570 | 4,615 | 4,615 | 4,650 | 4,550 | 27,613 |
| July 18, 2025 | 4,660 | 4,615 | 4,615 | 4,715 | 4,575 | 51,673 |
| July 17, 2025 | 4,685 | 4,660 | 4,660 | 4,725 | 4,610 | 50,909 |
| July 16, 2025 | 4,780 | 4,685 | 4,685 | 4,780 | 4,655 | 68,861 |
| July 15, 2025 | 4,800 | 4,780 | 4,780 | 4,800 | 4,735 | 61,424 |
| July 14, 2025 | 4,770 | 4,805 | 4,805 | 4,820 | 4,745 | 66,659 |
| July 11, 2025 | 4,750 | 4,800 | 4,800 | 4,830 | 4,750 | 97,511 |
| July 10, 2025 | 4,705 | 4,795 | 4,795 | 4,815 | 4,665 | 102,737 |
| July 09, 2025 | 4,615 | 4,680 | 4,680 | 4,705 | 4,610 | 38,511 |
| July 08, 2025 | 4,535 | 4,615 | 4,615 | 4,640 | 4,515 | 84,762 |
| July 07, 2025 | 4,645 | 4,620 | 4,620 | 4,650 | 4,590 | 39,320 |
| July 04, 2025 | 4,685 | 4,620 | 4,620 | 4,760 | 4,620 | 78,772 |