4,730.00
-80(-1.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,810 | 4,730 | 4,730 | 4,815 | 4,685 | 156,961 |
| September 25, 2025 | 4,835 | 4,810 | 4,810 | 4,835 | 4,795 | 93,629 |
| September 24, 2025 | 4,880 | 4,835 | 4,835 | 4,885 | 4,805 | 113,443 |
| September 23, 2025 | 4,860 | 4,880 | 4,880 | 4,895 | 4,835 | 98,038 |
| September 22, 2025 | 4,900 | 4,880 | 4,880 | 4,920 | 4,865 | 75,908 |
| September 19, 2025 | 4,950 | 4,900 | 4,900 | 4,950 | 4,860 | 70,025 |
| September 18, 2025 | 4,920 | 4,930 | 4,930 | 4,945 | 4,905 | 64,643 |
| September 17, 2025 | 4,960 | 4,920 | 4,920 | 4,960 | 4,890 | 102,178 |
| September 16, 2025 | 5,010 | 4,960 | 4,960 | 5,100 | 4,945 | 141,492 |
| September 15, 2025 | 5,050 | 5,000 | 5,000 | 5,050 | 4,970 | 139,942 |
| September 12, 2025 | 4,970 | 5,030 | 5,030 | 5,060 | 4,970 | 136,158 |
| September 11, 2025 | 5,020 | 4,960 | 4,960 | 5,030 | 4,960 | 95,580 |
| September 10, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 4,965 | 84,103 |
| September 09, 2025 | 4,950 | 5,000 | 5,000 | 5,030 | 4,930 | 104,525 |
| September 08, 2025 | 4,910 | 4,950 | 4,950 | 4,975 | 4,885 | 68,655 |
| September 05, 2025 | 4,960 | 4,905 | 4,905 | 4,985 | 4,905 | 76,093 |
| September 04, 2025 | 4,930 | 4,950 | 4,950 | 4,985 | 4,905 | 75,750 |
| September 03, 2025 | 4,840 | 4,915 | 4,915 | 4,915 | 4,830 | 64,795 |
| September 02, 2025 | 4,830 | 4,870 | 4,870 | 4,915 | 4,815 | 80,879 |
| September 01, 2025 | 4,860 | 4,830 | 4,830 | 4,955 | 4,815 | 145,583 |
| August 29, 2025 | 4,900 | 4,840 | 4,840 | 4,920 | 4,830 | 85,513 |
| August 28, 2025 | 4,930 | 4,880 | 4,880 | 4,935 | 4,875 | 73,302 |
| August 27, 2025 | 4,990 | 4,915 | 4,915 | 5,000 | 4,905 | 92,690 |
| August 26, 2025 | 4,960 | 4,925 | 4,925 | 4,980 | 4,860 | 238,182 |
| August 25, 2025 | 4,980 | 4,965 | 4,965 | 5,060 | 4,965 | 151,279 |
| August 22, 2025 | 5,050 | 4,980 | 4,980 | 5,160 | 4,980 | 183,558 |
| August 21, 2025 | 5,000 | 5,050 | 5,050 | 5,130 | 5,000 | 111,961 |
| August 20, 2025 | 5,060 | 5,000 | 5,000 | 5,070 | 4,920 | 338,528 |
| August 19, 2025 | 5,100 | 5,060 | 5,060 | 5,150 | 5,040 | 130,556 |
| August 18, 2025 | 5,190 | 5,100 | 5,100 | 5,190 | 5,020 | 184,305 |
| August 14, 2025 | 5,170 | 5,160 | 5,160 | 5,210 | 5,140 | 131,373 |
| August 13, 2025 | 5,200 | 5,160 | 5,160 | 5,230 | 5,110 | 229,045 |
| August 12, 2025 | 5,210 | 5,180 | 5,180 | 5,290 | 5,150 | 303,902 |
| August 11, 2025 | 5,260 | 5,210 | 5,210 | 5,280 | 5,190 | 169,920 |
| August 08, 2025 | 5,210 | 5,230 | 5,230 | 5,340 | 5,200 | 348,965 |
| August 07, 2025 | 5,170 | 5,200 | 5,200 | 5,250 | 5,130 | 246,930 |
| August 06, 2025 | 5,170 | 5,160 | 5,160 | 5,230 | 5,120 | 177,807 |
| August 05, 2025 | 5,060 | 5,170 | 5,170 | 5,200 | 5,060 | 354,178 |
| August 04, 2025 | 4,920 | 5,050 | 5,050 | 5,050 | 4,860 | 314,079 |
| August 01, 2025 | 5,150 | 4,925 | 4,925 | 5,150 | 4,905 | 725,656 |
| July 31, 2025 | 5,120 | 5,160 | 5,160 | 5,230 | 5,080 | 338,682 |
| July 30, 2025 | 5,130 | 5,110 | 5,110 | 5,210 | 5,060 | 452,560 |
| July 29, 2025 | 5,180 | 5,130 | 5,130 | 5,220 | 5,060 | 494,572 |
| July 28, 2025 | 5,310 | 5,150 | 5,150 | 5,350 | 5,120 | 777,205 |
| July 25, 2025 | 5,380 | 5,250 | 5,250 | 5,460 | 5,200 | 1.08M |
| July 24, 2025 | 5,390 | 5,380 | 5,380 | 5,530 | 5,300 | 1.17M |
| July 23, 2025 | 5,620 | 5,480 | 5,480 | 5,710 | 5,310 | 2.05M |
| July 22, 2025 | 5,690 | 5,620 | 5,620 | 5,840 | 5,490 | 6.91M |
| July 21, 2025 | 5,880 | 5,630 | 5,630 | 5,940 | 5,580 | 4.16M |
| July 18, 2025 | 5,300 | 5,980 | 5,980 | 6,570 | 5,150 | 33.77M |
| July 17, 2025 | 5,090 | 5,060 | 5,060 | 5,100 | 4,980 | 96,418 |
| July 16, 2025 | 5,130 | 5,050 | 5,050 | 5,140 | 5,020 | 165,707 |
| July 15, 2025 | 5,200 | 5,140 | 5,140 | 5,230 | 5,070 | 188,095 |
| July 14, 2025 | 5,220 | 5,200 | 5,200 | 5,240 | 5,115 | 313,201 |
| July 11, 2025 | 4,960 | 5,140 | 5,140 | 5,300 | 4,955 | 800,694 |
| July 10, 2025 | 4,890 | 4,910 | 4,910 | 4,930 | 4,855 | 84,915 |
| July 09, 2025 | 4,800 | 4,890 | 4,890 | 4,895 | 4,780 | 89,430 |
| July 08, 2025 | 4,765 | 4,800 | 4,800 | 4,805 | 4,745 | 45,084 |
| July 07, 2025 | 4,825 | 4,765 | 4,765 | 4,825 | 4,760 | 45,756 |
| July 04, 2025 | 4,870 | 4,830 | 4,830 | 4,910 | 4,770 | 95,065 |