4,795.00
-145(-2.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,920 | 4,795 | 4,795 | 4,920 | 4,760 | 205,616 |
| September 25, 2025 | 4,870 | 4,940 | 4,940 | 4,955 | 4,855 | 111,564 |
| September 24, 2025 | 4,980 | 4,905 | 4,905 | 4,980 | 4,875 | 183,268 |
| September 23, 2025 | 5,010 | 4,975 | 4,975 | 5,020 | 4,970 | 149,018 |
| September 22, 2025 | 5,060 | 5,010 | 5,010 | 5,070 | 4,970 | 251,026 |
| September 19, 2025 | 5,130 | 5,060 | 5,060 | 5,170 | 5,000 | 207,562 |
| September 18, 2025 | 5,140 | 5,140 | 5,140 | 5,190 | 5,100 | 200,295 |
| September 17, 2025 | 5,190 | 5,140 | 5,140 | 5,190 | 5,060 | 273,386 |
| September 16, 2025 | 5,310 | 5,180 | 5,180 | 5,320 | 5,110 | 503,857 |
| September 15, 2025 | 5,270 | 5,290 | 5,290 | 5,370 | 5,230 | 531,511 |
| September 12, 2025 | 5,740 | 5,360 | 5,360 | 5,740 | 5,310 | 978,236 |
| September 11, 2025 | 5,800 | 5,740 | 5,740 | 5,890 | 5,700 | 1.12M |
| September 10, 2025 | 5,540 | 5,790 | 5,790 | 6,130 | 5,430 | 7.98M |
| September 09, 2025 | 4,945 | 5,630 | 5,630 | 6,280 | 4,940 | 9.71M |
| September 08, 2025 | 4,760 | 4,985 | 4,985 | 5,450 | 4,590 | 8.2M |
| September 05, 2025 | 4,320 | 4,340 | 4,340 | 4,385 | 4,320 | 43,853 |
| September 04, 2025 | 4,250 | 4,360 | 4,360 | 4,430 | 4,250 | 59,617 |
| September 03, 2025 | 4,245 | 4,250 | 4,250 | 4,300 | 4,205 | 14,560 |
| September 02, 2025 | 4,250 | 4,245 | 4,245 | 4,290 | 4,080 | 47,876 |
| September 01, 2025 | 4,300 | 4,230 | 4,230 | 4,300 | 4,210 | 36,790 |
| August 29, 2025 | 4,330 | 4,305 | 4,305 | 4,350 | 4,300 | 27,907 |
| August 28, 2025 | 4,350 | 4,315 | 4,315 | 4,360 | 4,305 | 52,098 |
| August 27, 2025 | 4,375 | 4,385 | 4,385 | 4,395 | 4,290 | 56,466 |
| August 26, 2025 | 4,460 | 4,375 | 4,375 | 4,475 | 4,305 | 77,445 |
| August 25, 2025 | 4,500 | 4,460 | 4,460 | 4,550 | 4,455 | 44,644 |
| August 22, 2025 | 4,595 | 4,495 | 4,495 | 4,630 | 4,485 | 31,465 |
| August 21, 2025 | 4,595 | 4,595 | 4,595 | 4,635 | 4,565 | 35,999 |
| August 20, 2025 | 4,565 | 4,595 | 4,595 | 4,610 | 4,470 | 63,677 |
| August 19, 2025 | 4,585 | 4,605 | 4,605 | 4,640 | 4,560 | 59,807 |
| August 18, 2025 | 4,675 | 4,600 | 4,600 | 4,675 | 4,565 | 35,288 |
| August 14, 2025 | 4,580 | 4,680 | 4,680 | 4,685 | 4,580 | 64,611 |
| August 13, 2025 | 4,620 | 4,580 | 4,580 | 4,640 | 4,555 | 36,964 |
| August 12, 2025 | 4,595 | 4,615 | 4,615 | 4,650 | 4,565 | 56,883 |
| August 11, 2025 | 4,590 | 4,605 | 4,605 | 4,655 | 4,585 | 79,673 |
| August 08, 2025 | 4,505 | 4,560 | 4,560 | 4,620 | 4,490 | 78,361 |
| August 07, 2025 | 4,455 | 4,460 | 4,460 | 4,470 | 4,390 | 80,038 |
| August 06, 2025 | 4,350 | 4,430 | 4,430 | 4,455 | 4,350 | 31,910 |
| August 05, 2025 | 4,365 | 4,390 | 4,390 | 4,460 | 4,360 | 48,961 |
| August 04, 2025 | 4,360 | 4,365 | 4,365 | 4,515 | 4,300 | 99,454 |
| August 01, 2025 | 4,615 | 4,375 | 4,375 | 4,615 | 4,340 | 135,963 |
| July 31, 2025 | 4,605 | 4,580 | 4,580 | 4,635 | 4,532 | 76,814 |
| July 30, 2025 | 4,680 | 4,620 | 4,620 | 4,700 | 4,615 | 45,863 |
| July 29, 2025 | 4,655 | 4,680 | 4,680 | 4,820 | 4,610 | 60,941 |
| July 28, 2025 | 4,775 | 4,680 | 4,680 | 4,820 | 4,670 | 80,358 |
| July 25, 2025 | 4,895 | 4,785 | 4,785 | 4,905 | 4,780 | 74,884 |
| July 24, 2025 | 4,925 | 4,895 | 4,895 | 5,030 | 4,835 | 189,028 |
| July 23, 2025 | 4,775 | 4,880 | 4,880 | 4,885 | 4,755 | 101,716 |
| July 22, 2025 | 4,820 | 4,775 | 4,775 | 4,900 | 4,755 | 78,134 |
| July 21, 2025 | 4,835 | 4,870 | 4,870 | 4,880 | 4,800 | 89,689 |
| July 18, 2025 | 4,750 | 4,775 | 4,775 | 4,795 | 4,715 | 51,822 |
| July 17, 2025 | 4,715 | 4,750 | 4,750 | 4,770 | 4,685 | 42,275 |
| July 16, 2025 | 4,805 | 4,740 | 4,740 | 4,845 | 4,700 | 78,050 |
| July 15, 2025 | 4,850 | 4,825 | 4,825 | 4,875 | 4,800 | 40,876 |
| July 14, 2025 | 4,810 | 4,850 | 4,850 | 4,875 | 4,810 | 100,099 |
| July 11, 2025 | 4,850 | 4,815 | 4,815 | 4,870 | 4,805 | 48,448 |
| July 10, 2025 | 4,830 | 4,850 | 4,850 | 4,850 | 4,710 | 61,731 |
| July 09, 2025 | 4,875 | 4,835 | 4,835 | 4,885 | 4,805 | 76,795 |
| July 08, 2025 | 4,625 | 4,865 | 4,865 | 4,875 | 4,625 | 239,649 |
| July 07, 2025 | 4,700 | 4,675 | 4,675 | 4,770 | 4,620 | 105,755 |
| July 04, 2025 | 4,725 | 4,710 | 4,710 | 4,810 | 4,675 | 58,932 |