3,945.00
-20(-0.50%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 3,975 | 3,945 | 3,945 | 3,985 | 3,935 | 16,076 |
October 01, 2025 | 4,030 | 3,965 | 3,965 | 4,030 | 3,955 | 6,489 |
September 30, 2025 | 3,970 | 3,965 | 3,965 | 4,065 | 3,960 | 16,879 |
September 29, 2025 | 4,000 | 3,960 | 3,960 | 4,000 | 3,960 | 7,417 |
September 26, 2025 | 4,030 | 3,985 | 3,985 | 4,035 | 3,980 | 9,634 |
September 25, 2025 | 4,010 | 4,005 | 4,005 | 4,050 | 4,000 | 5,777 |
September 24, 2025 | 4,065 | 4,005 | 4,005 | 4,070 | 4,005 | 10,438 |
September 23, 2025 | 4,030 | 4,040 | 4,040 | 4,090 | 4,000 | 16,874 |
September 22, 2025 | 4,030 | 4,010 | 4,010 | 4,030 | 3,985 | 11,704 |
September 19, 2025 | 4,010 | 4,015 | 4,015 | 4,050 | 4,000 | 8,635 |
September 18, 2025 | 4,030 | 4,010 | 4,010 | 4,050 | 4,005 | 8,260 |
September 17, 2025 | 4,010 | 4,030 | 4,030 | 4,050 | 4,000 | 10,743 |
September 16, 2025 | 4,040 | 4,025 | 4,025 | 4,055 | 4,020 | 5,109 |
September 15, 2025 | 4,030 | 4,040 | 4,040 | 4,065 | 4,005 | 21,156 |
September 12, 2025 | 4,055 | 4,045 | 4,045 | 4,095 | 4,015 | 48,594 |
September 11, 2025 | 4,090 | 4,055 | 4,055 | 4,095 | 4,030 | 6,975 |
September 10, 2025 | 4,045 | 4,045 | 4,045 | 4,075 | 4,025 | 3,619 |
September 09, 2025 | 4,100 | 4,025 | 4,025 | 4,100 | 3,995 | 15,961 |
September 08, 2025 | 4,070 | 4,065 | 4,065 | 4,120 | 4,030 | 16,938 |
September 05, 2025 | 4,075 | 4,030 | 4,030 | 4,090 | 4,005 | 25,090 |
September 04, 2025 | 4,035 | 4,005 | 4,005 | 4,070 | 4,005 | 10,176 |
September 03, 2025 | 4,050 | 4,035 | 4,035 | 4,050 | 4,015 | 4,207 |
September 02, 2025 | 4,040 | 4,050 | 4,050 | 4,085 | 4,035 | 2,626 |
September 01, 2025 | 4,130 | 4,080 | 4,080 | 4,130 | 4,050 | 9,569 |
August 29, 2025 | 4,095 | 4,100 | 4,100 | 4,100 | 4,075 | 4,040 |
August 28, 2025 | 4,100 | 4,090 | 4,090 | 4,125 | 4,065 | 6,575 |
August 27, 2025 | 4,090 | 4,100 | 4,100 | 4,100 | 4,025 | 15,024 |
August 26, 2025 | 4,025 | 4,090 | 4,090 | 4,100 | 4,025 | 11,384 |
August 25, 2025 | 4,015 | 4,025 | 4,025 | 4,080 | 4,015 | 3,139 |
August 22, 2025 | 4,080 | 4,010 | 4,010 | 4,080 | 4,000 | 3,250 |
August 21, 2025 | 4,100 | 4,030 | 4,030 | 4,105 | 4,000 | 17,675 |
August 20, 2025 | 3,995 | 4,000 | 4,000 | 4,040 | 3,935 | 31,449 |
August 19, 2025 | 3,965 | 3,965 | 3,965 | 4,065 | 3,965 | 26,739 |
August 18, 2025 | 4,015 | 3,965 | 3,965 | 4,095 | 3,965 | 7,976 |
August 14, 2025 | 4,000 | 4,015 | 4,015 | 4,070 | 4,000 | 6,091 |
August 13, 2025 | 4,010 | 4,010 | 4,010 | 4,040 | 3,995 | 7,022 |
August 12, 2025 | 4,040 | 4,045 | 4,045 | 4,130 | 4,015 | 11,461 |
August 11, 2025 | 4,030 | 4,025 | 4,025 | 4,105 | 4,010 | 6,718 |
August 08, 2025 | 4,130 | 4,025 | 4,025 | 4,130 | 3,985 | 3,801 |
August 07, 2025 | 4,030 | 4,030 | 4,030 | 4,060 | 4,000 | 10,796 |
August 06, 2025 | 4,000 | 4,030 | 4,030 | 4,035 | 3,985 | 6,524 |
August 05, 2025 | 4,090 | 4,040 | 4,040 | 4,110 | 4,030 | 35,738 |
August 04, 2025 | 4,010 | 4,090 | 4,090 | 4,090 | 3,960 | 3,420 |
August 01, 2025 | 4,100 | 4,010 | 4,010 | 4,100 | 4,000 | 11,771 |
July 31, 2025 | 4,100 | 4,100 | 4,100 | 4,145 | 4,085 | 8,845 |
July 30, 2025 | 4,055 | 4,095 | 4,095 | 4,125 | 4,025 | 10,166 |
July 29, 2025 | 4,030 | 4,055 | 4,055 | 4,105 | 4,000 | 7,170 |
July 28, 2025 | 4,080 | 4,030 | 4,030 | 4,145 | 4,020 | 12,484 |
July 25, 2025 | 4,085 | 4,070 | 4,070 | 4,105 | 4,060 | 9,699 |
July 24, 2025 | 4,105 | 4,085 | 4,085 | 4,175 | 4,080 | 10,297 |
July 23, 2025 | 4,155 | 4,110 | 4,110 | 4,155 | 4,110 | 5,960 |
July 22, 2025 | 4,205 | 4,145 | 4,145 | 4,205 | 4,140 | 5,093 |
July 21, 2025 | 4,145 | 4,185 | 4,185 | 4,200 | 4,130 | 11,288 |
July 18, 2025 | 4,165 | 4,145 | 4,145 | 4,165 | 4,120 | 11,269 |
July 17, 2025 | 4,170 | 4,165 | 4,165 | 4,190 | 4,135 | 11,263 |
July 16, 2025 | 4,245 | 4,170 | 4,170 | 4,245 | 4,160 | 18,871 |
July 15, 2025 | 4,240 | 4,245 | 4,245 | 4,255 | 4,215 | 9,604 |
July 14, 2025 | 4,230 | 4,240 | 4,240 | 4,265 | 4,180 | 19,692 |
July 11, 2025 | 4,130 | 4,225 | 4,225 | 4,225 | 4,130 | 23,866 |
July 10, 2025 | 4,105 | 4,130 | 4,130 | 4,135 | 4,100 | 17,749 |