4,440.00
+10(+0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,430 | 4,440 | 4,440 | 4,440 | 4,385 | 18,819 |
| September 11, 2025 | 4,435 | 4,430 | 4,430 | 4,445 | 4,395 | 48,860 |
| September 10, 2025 | 4,430 | 4,435 | 4,435 | 4,440 | 4,415 | 20,382 |
| September 09, 2025 | 4,390 | 4,425 | 4,425 | 4,430 | 4,360 | 34,217 |
| September 08, 2025 | 4,345 | 4,390 | 4,390 | 4,390 | 4,335 | 32,645 |
| September 05, 2025 | 4,325 | 4,345 | 4,345 | 4,360 | 4,300 | 37,257 |
| September 04, 2025 | 4,270 | 4,325 | 4,325 | 4,325 | 4,270 | 24,804 |
| September 03, 2025 | 4,270 | 4,270 | 4,270 | 4,300 | 4,255 | 13,522 |
| September 02, 2025 | 4,250 | 4,270 | 4,270 | 4,280 | 4,240 | 10,495 |
| September 01, 2025 | 4,285 | 4,250 | 4,250 | 4,325 | 4,200 | 94,946 |
| August 29, 2025 | 4,300 | 4,290 | 4,290 | 4,320 | 4,230 | 40,633 |
| August 28, 2025 | 4,290 | 4,290 | 4,290 | 4,335 | 4,250 | 46,002 |
| August 27, 2025 | 4,355 | 4,290 | 4,290 | 4,370 | 4,270 | 63,043 |
| August 26, 2025 | 4,350 | 4,355 | 4,355 | 4,370 | 4,320 | 17,198 |
| August 25, 2025 | 4,315 | 4,350 | 4,350 | 4,370 | 4,310 | 34,974 |
| August 22, 2025 | 4,330 | 4,300 | 4,300 | 4,385 | 4,300 | 41,611 |
| August 21, 2025 | 4,325 | 4,370 | 4,370 | 4,385 | 4,305 | 31,295 |
| August 20, 2025 | 4,270 | 4,325 | 4,325 | 4,330 | 4,210 | 36,044 |
| August 19, 2025 | 4,355 | 4,330 | 4,330 | 4,370 | 4,245 | 35,804 |
| August 18, 2025 | 4,390 | 4,325 | 4,325 | 4,450 | 4,290 | 78,048 |
| August 14, 2025 | 4,405 | 4,415 | 4,415 | 4,440 | 4,345 | 71,115 |
| August 13, 2025 | 4,450 | 4,405 | 4,405 | 4,450 | 4,390 | 16,562 |
| August 12, 2025 | 4,430 | 4,425 | 4,425 | 4,460 | 4,400 | 27,660 |
| August 11, 2025 | 4,470 | 4,435 | 4,435 | 4,470 | 4,400 | 25,805 |
| August 08, 2025 | 4,460 | 4,460 | 4,460 | 4,505 | 4,455 | 17,647 |
| August 07, 2025 | 4,475 | 4,495 | 4,495 | 4,500 | 4,450 | 25,771 |
| August 06, 2025 | 4,445 | 4,480 | 4,480 | 4,485 | 4,410 | 32,304 |
| August 05, 2025 | 4,410 | 4,440 | 4,440 | 4,495 | 4,405 | 26,928 |
| August 04, 2025 | 4,340 | 4,405 | 4,405 | 4,425 | 4,325 | 23,849 |
| August 01, 2025 | 4,490 | 4,360 | 4,360 | 4,490 | 4,340 | 79,563 |
| July 31, 2025 | 4,540 | 4,515 | 4,515 | 4,555 | 4,490 | 32,124 |
| July 30, 2025 | 4,500 | 4,535 | 4,535 | 4,535 | 4,475 | 37,204 |
| July 29, 2025 | 4,410 | 4,500 | 4,500 | 4,540 | 4,390 | 60,211 |
| July 28, 2025 | 4,495 | 4,410 | 4,410 | 4,510 | 4,405 | 89,611 |
| July 25, 2025 | 4,500 | 4,495 | 4,495 | 4,550 | 4,490 | 46,857 |
| July 24, 2025 | 4,550 | 4,520 | 4,520 | 4,565 | 4,500 | 28,098 |
| July 23, 2025 | 4,525 | 4,535 | 4,535 | 4,570 | 4,500 | 74,320 |
| July 22, 2025 | 4,535 | 4,540 | 4,540 | 4,560 | 4,505 | 54,609 |
| July 21, 2025 | 4,555 | 4,555 | 4,555 | 4,565 | 4,530 | 34,696 |
| July 18, 2025 | 4,595 | 4,555 | 4,555 | 4,595 | 4,535 | 52,478 |
| July 17, 2025 | 4,570 | 4,590 | 4,590 | 4,595 | 4,515 | 56,204 |
| July 16, 2025 | 4,595 | 4,585 | 4,585 | 4,600 | 4,550 | 53,794 |
| July 15, 2025 | 4,620 | 4,600 | 4,600 | 4,620 | 4,555 | 50,419 |
| July 14, 2025 | 4,565 | 4,615 | 4,615 | 4,620 | 4,545 | 80,472 |
| July 11, 2025 | 4,570 | 4,565 | 4,565 | 4,590 | 4,540 | 39,780 |
| July 10, 2025 | 4,535 | 4,565 | 4,565 | 4,575 | 4,530 | 37,830 |
| July 09, 2025 | 4,550 | 4,555 | 4,555 | 4,560 | 4,515 | 49,956 |
| July 08, 2025 | 4,520 | 4,545 | 4,545 | 4,550 | 4,505 | 69,881 |
| July 07, 2025 | 4,495 | 4,510 | 4,510 | 4,540 | 4,470 | 38,575 |
| July 04, 2025 | 4,555 | 4,495 | 4,495 | 4,585 | 4,480 | 114,779 |
| July 03, 2025 | 4,510 | 4,545 | 4,545 | 4,555 | 4,500 | 52,502 |
| July 02, 2025 | 4,500 | 4,505 | 4,505 | 4,515 | 4,455 | 46,541 |
| July 01, 2025 | 4,465 | 4,490 | 4,490 | 4,500 | 4,435 | 62,665 |
| June 30, 2025 | 4,460 | 4,420 | 4,420 | 4,470 | 4,385 | 74,812 |
| June 27, 2025 | 4,445 | 4,425 | 4,425 | 4,495 | 4,400 | 43,240 |
| June 26, 2025 | 4,525 | 4,425 | 4,425 | 4,525 | 4,390 | 56,491 |
| June 25, 2025 | 4,525 | 4,515 | 4,515 | 4,550 | 4,475 | 82,465 |
| June 24, 2025 | 4,470 | 4,520 | 4,520 | 4,530 | 4,450 | 65,420 |
| June 23, 2025 | 4,420 | 4,440 | 4,440 | 4,450 | 4,365 | 59,025 |
| June 20, 2025 | 4,460 | 4,455 | 4,455 | 4,480 | 4,415 | 49,337 |