3,155.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,160 | 3,155 | 3,155 | 3,160 | 3,130 | 7,368 |
| September 26, 2025 | 3,160 | 3,155 | 3,155 | 3,185 | 3,100 | 20,639 |
| September 25, 2025 | 3,195 | 3,200 | 3,200 | 3,200 | 3,145 | 20,243 |
| September 24, 2025 | 3,210 | 3,190 | 3,190 | 3,240 | 3,160 | 18,860 |
| September 23, 2025 | 3,280 | 3,210 | 3,210 | 3,290 | 3,205 | 15,518 |
| September 22, 2025 | 3,290 | 3,230 | 3,230 | 3,310 | 3,220 | 21,036 |
| September 19, 2025 | 3,275 | 3,280 | 3,280 | 3,310 | 3,265 | 8,849 |
| September 18, 2025 | 3,290 | 3,285 | 3,285 | 3,300 | 3,260 | 12,592 |
| September 17, 2025 | 3,245 | 3,270 | 3,270 | 3,300 | 3,235 | 5,405 |
| September 16, 2025 | 3,285 | 3,275 | 3,275 | 3,295 | 3,245 | 9,438 |
| September 15, 2025 | 3,245 | 3,285 | 3,285 | 3,285 | 3,220 | 18,300 |
| September 12, 2025 | 3,215 | 3,240 | 3,240 | 3,240 | 3,215 | 7,392 |
| September 11, 2025 | 3,240 | 3,235 | 3,235 | 3,240 | 3,215 | 10,533 |
| September 10, 2025 | 3,250 | 3,240 | 3,240 | 3,255 | 3,200 | 53,026 |
| September 09, 2025 | 3,300 | 3,260 | 3,260 | 3,310 | 3,250 | 25,803 |
| September 08, 2025 | 3,290 | 3,275 | 3,275 | 3,300 | 3,250 | 6,054 |
| September 05, 2025 | 3,300 | 3,295 | 3,295 | 3,305 | 3,270 | 5,940 |
| September 04, 2025 | 3,280 | 3,295 | 3,295 | 3,310 | 3,215 | 25,986 |
| September 03, 2025 | 3,315 | 3,285 | 3,285 | 3,320 | 3,225 | 18,654 |
| September 02, 2025 | 3,325 | 3,320 | 3,320 | 3,330 | 3,280 | 10,834 |
| September 01, 2025 | 3,315 | 3,330 | 3,330 | 3,330 | 3,255 | 19,804 |
| August 29, 2025 | 3,335 | 3,310 | 3,310 | 3,360 | 3,300 | 16,494 |
| August 28, 2025 | 3,360 | 3,335 | 3,335 | 3,360 | 3,300 | 7,787 |
| August 27, 2025 | 3,370 | 3,340 | 3,340 | 3,370 | 3,300 | 10,500 |
| August 26, 2025 | 3,330 | 3,330 | 3,330 | 3,380 | 3,305 | 8,002 |
| August 25, 2025 | 3,330 | 3,330 | 3,330 | 3,350 | 3,310 | 11,373 |
| August 22, 2025 | 3,375 | 3,350 | 3,350 | 3,400 | 3,335 | 6,474 |
| August 21, 2025 | 3,330 | 3,375 | 3,375 | 3,385 | 3,320 | 11,076 |
| August 20, 2025 | 3,340 | 3,340 | 3,340 | 3,340 | 3,295 | 36,006 |
| August 19, 2025 | 3,320 | 3,340 | 3,340 | 3,370 | 3,300 | 18,152 |
| August 18, 2025 | 3,315 | 3,320 | 3,320 | 3,340 | 3,315 | 13,387 |
| August 14, 2025 | 3,310 | 3,330 | 3,330 | 3,345 | 3,310 | 21,662 |
| August 13, 2025 | 3,345 | 3,315 | 3,315 | 3,380 | 3,305 | 15,215 |
| August 12, 2025 | 3,350 | 3,340 | 3,340 | 3,385 | 3,315 | 26,678 |
| August 11, 2025 | 3,365 | 3,365 | 3,365 | 3,420 | 3,355 | 18,983 |
| August 08, 2025 | 3,435 | 3,385 | 3,385 | 3,465 | 3,380 | 42,247 |
| August 07, 2025 | 3,440 | 3,435 | 3,435 | 3,470 | 3,425 | 18,472 |
| August 06, 2025 | 3,405 | 3,440 | 3,440 | 3,495 | 3,405 | 17,374 |
| August 05, 2025 | 3,460 | 3,440 | 3,440 | 3,490 | 3,415 | 21,654 |
| August 04, 2025 | 3,420 | 3,470 | 3,470 | 3,485 | 3,380 | 49,235 |
| August 01, 2025 | 3,530 | 3,420 | 3,420 | 3,530 | 3,390 | 17,878 |
| July 31, 2025 | 3,535 | 3,530 | 3,530 | 3,620 | 3,460 | 15,049 |
| July 30, 2025 | 3,475 | 3,485 | 3,485 | 3,535 | 3,440 | 16,909 |
| July 29, 2025 | 3,530 | 3,450 | 3,450 | 3,545 | 3,430 | 13,370 |
| July 28, 2025 | 3,530 | 3,470 | 3,470 | 3,530 | 3,450 | 45,823 |
| July 25, 2025 | 3,575 | 3,540 | 3,540 | 3,600 | 3,490 | 38,609 |
| July 24, 2025 | 3,630 | 3,575 | 3,575 | 3,690 | 3,560 | 14,518 |
| July 23, 2025 | 3,585 | 3,630 | 3,630 | 3,645 | 3,560 | 12,198 |
| July 22, 2025 | 3,605 | 3,585 | 3,585 | 3,695 | 3,585 | 26,348 |
| July 21, 2025 | 3,615 | 3,635 | 3,635 | 3,685 | 3,580 | 14,229 |
| July 18, 2025 | 3,580 | 3,615 | 3,615 | 3,620 | 3,565 | 15,685 |
| July 17, 2025 | 3,640 | 3,620 | 3,620 | 3,645 | 3,600 | 15,466 |
| July 16, 2025 | 3,650 | 3,645 | 3,645 | 3,650 | 3,565 | 30,145 |
| July 15, 2025 | 3,635 | 3,650 | 3,650 | 3,790 | 3,575 | 97,634 |
| July 14, 2025 | 3,510 | 3,635 | 3,635 | 3,640 | 3,505 | 49,815 |
| July 11, 2025 | 3,550 | 3,515 | 3,515 | 3,555 | 3,500 | 53,936 |
| July 10, 2025 | 3,570 | 3,555 | 3,555 | 3,575 | 3,505 | 25,262 |
| July 09, 2025 | 3,620 | 3,575 | 3,575 | 3,620 | 3,530 | 15,344 |
| July 08, 2025 | 3,575 | 3,595 | 3,595 | 3,620 | 3,535 | 13,278 |
| July 07, 2025 | 3,570 | 3,575 | 3,575 | 3,600 | 3,550 | 31,613 |