4,030.00
-30(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,050 | 4,030 | 4,030 | 4,060 | 3,950 | 2,519 |
| September 25, 2025 | 4,050 | 4,060 | 4,060 | 4,060 | 4,050 | 145 |
| September 24, 2025 | 4,080 | 4,065 | 4,065 | 4,080 | 4,065 | 310 |
| September 23, 2025 | 4,080 | 4,080 | 4,080 | 4,105 | 4,080 | 6,291 |
| September 22, 2025 | 4,115 | 4,080 | 4,080 | 4,290 | 4,080 | 4,859 |
| September 19, 2025 | 4,155 | 4,105 | 4,105 | 4,155 | 4,100 | 9,149 |
| September 18, 2025 | 4,135 | 4,155 | 4,155 | 4,210 | 4,100 | 13,619 |
| September 17, 2025 | 4,160 | 4,095 | 4,095 | 4,160 | 4,095 | 5,074 |
| September 16, 2025 | 4,110 | 4,160 | 4,160 | 4,160 | 4,080 | 5,115 |
| September 15, 2025 | 4,490 | 4,150 | 4,150 | 4,490 | 4,145 | 26,405 |
| September 12, 2025 | 4,100 | 4,755 | 4,755 | 4,950 | 4,100 | 15,575 |
| September 11, 2025 | 4,145 | 4,060 | 4,060 | 4,145 | 4,050 | 1,082 |
| September 10, 2025 | 4,150 | 4,060 | 4,060 | 4,150 | 4,060 | 9,672 |
| September 09, 2025 | 4,200 | 4,100 | 4,100 | 4,240 | 4,100 | 11,380 |
| September 08, 2025 | 4,250 | 4,250 | 4,250 | 4,270 | 4,160 | 4,022 |
| September 05, 2025 | 4,300 | 4,215 | 4,215 | 4,310 | 4,215 | 10,407 |
| September 04, 2025 | 4,300 | 4,240 | 4,240 | 4,360 | 4,220 | 176 |
| September 03, 2025 | 4,300 | 4,210 | 4,210 | 4,350 | 4,210 | 10,404 |
| September 02, 2025 | 4,335 | 4,200 | 4,200 | 4,390 | 4,055 | 979 |
| September 01, 2025 | 4,425 | 4,335 | 4,335 | 4,425 | 4,330 | 3,264 |
| August 29, 2025 | 4,390 | 4,430 | 4,430 | 4,430 | 4,390 | 27 |
| August 28, 2025 | 4,390 | 4,390 | 4,390 | 4,390 | 4,330 | 706 |
| August 27, 2025 | 4,440 | 4,390 | 4,390 | 4,440 | 4,340 | 3,717 |
| August 26, 2025 | 4,390 | 4,335 | 4,335 | 4,390 | 4,335 | 2,502 |
| August 25, 2025 | 4,325 | 4,390 | 4,390 | 4,390 | 4,325 | 1,052 |
| August 22, 2025 | 4,355 | 4,395 | 4,395 | 4,415 | 4,355 | 755 |
| August 21, 2025 | 4,395 | 4,415 | 4,415 | 4,450 | 4,395 | 907 |
| August 20, 2025 | 4,265 | 4,300 | 4,300 | 4,405 | 4,265 | 1,294 |
| August 19, 2025 | 4,635 | 4,405 | 4,405 | 4,635 | 4,405 | 1,708 |
| August 18, 2025 | 4,475 | 4,600 | 4,600 | 4,600 | 4,475 | 316 |
| August 14, 2025 | 4,625 | 4,600 | 4,600 | 4,630 | 4,520 | 157 |
| August 13, 2025 | 4,450 | 4,630 | 4,630 | 4,630 | 4,450 | 204 |
| August 12, 2025 | 4,330 | 4,535 | 4,535 | 4,600 | 4,330 | 1,213 |
| August 11, 2025 | 4,300 | 4,405 | 4,405 | 4,515 | 4,300 | 5,362 |
| August 08, 2025 | 4,390 | 4,255 | 4,255 | 4,390 | 4,250 | 1,121 |
| August 07, 2025 | 4,420 | 4,200 | 4,200 | 4,470 | 4,150 | 4,534 |
| August 06, 2025 | 4,300 | 4,385 | 4,385 | 4,385 | 4,300 | 4,502 |
| August 05, 2025 | 4,480 | 4,280 | 4,280 | 4,480 | 4,280 | 2,430 |
| August 04, 2025 | 4,480 | 4,365 | 4,365 | 4,480 | 4,200 | 508 |
| August 01, 2025 | 4,330 | 4,195 | 4,195 | 4,410 | 4,130 | 2,343 |
| July 31, 2025 | 4,430 | 4,330 | 4,330 | 4,430 | 4,150 | 3,089 |
| July 30, 2025 | 4,400 | 4,330 | 4,330 | 4,450 | 4,310 | 3,570 |
| July 29, 2025 | 4,500 | 4,340 | 4,340 | 4,500 | 4,310 | 8,186 |
| July 28, 2025 | 4,440 | 4,500 | 4,500 | 4,520 | 4,440 | 6,301 |
| July 25, 2025 | 4,425 | 4,440 | 4,440 | 4,560 | 4,425 | 17,069 |
| July 24, 2025 | 4,795 | 4,415 | 4,415 | 5,440 | 4,400 | 141,507 |
| July 23, 2025 | 4,565 | 4,200 | 4,200 | 4,630 | 3,305 | 4,257 |
| July 22, 2025 | 4,595 | 4,615 | 4,615 | 4,625 | 4,570 | 592 |
| July 21, 2025 | 4,660 | 4,675 | 4,675 | 4,735 | 4,600 | 530 |
| July 18, 2025 | 4,690 | 4,740 | 4,740 | 4,740 | 4,690 | 16 |
| July 17, 2025 | 4,630 | 4,675 | 4,675 | 4,675 | 4,630 | 53 |
| July 16, 2025 | 4,670 | 4,640 | 4,640 | 4,695 | 4,620 | 672 |
| July 15, 2025 | 4,690 | 4,690 | 4,690 | 4,690 | 4,570 | 2,447 |
| July 14, 2025 | 4,695 | 4,680 | 4,680 | 4,695 | 4,660 | 572 |
| July 11, 2025 | 4,605 | 4,660 | 4,660 | 4,660 | 4,600 | 19 |
| July 10, 2025 | 4,610 | 4,610 | 4,610 | 4,610 | 4,530 | 3,307 |
| July 09, 2025 | 4,605 | 4,610 | 4,610 | 4,620 | 4,605 | 1,664 |
| July 08, 2025 | 4,540 | 4,595 | 4,595 | 4,595 | 4,540 | 14 |
| July 07, 2025 | 4,630 | 4,540 | 4,540 | 4,630 | 4,505 | 7,659 |
| July 04, 2025 | 4,640 | 4,635 | 4,635 | 4,640 | 4,605 | 217 |