4,050.00
-85(-2.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,135 | 4,050 | 4,050 | 4,135 | 4,015 | 23,940 |
| September 25, 2025 | 4,185 | 4,135 | 4,135 | 4,185 | 4,105 | 24,750 |
| September 24, 2025 | 4,160 | 4,185 | 4,185 | 4,235 | 4,100 | 32,260 |
| September 23, 2025 | 4,190 | 4,155 | 4,155 | 4,240 | 4,145 | 32,460 |
| September 22, 2025 | 4,100 | 4,200 | 4,200 | 4,245 | 4,095 | 51,343 |
| September 19, 2025 | 4,085 | 4,100 | 4,100 | 4,100 | 4,040 | 14,581 |
| September 18, 2025 | 4,070 | 4,100 | 4,100 | 4,100 | 4,040 | 35,538 |
| September 17, 2025 | 4,095 | 4,070 | 4,070 | 4,095 | 4,000 | 15,221 |
| September 16, 2025 | 4,085 | 4,095 | 4,095 | 4,115 | 4,015 | 76,573 |
| September 15, 2025 | 4,050 | 4,075 | 4,075 | 4,135 | 4,050 | 31,469 |
| September 12, 2025 | 4,090 | 4,070 | 4,070 | 4,140 | 4,070 | 30,615 |
| September 11, 2025 | 4,050 | 4,100 | 4,100 | 4,100 | 4,040 | 31,427 |
| September 10, 2025 | 4,005 | 4,045 | 4,045 | 4,045 | 3,975 | 36,519 |
| September 09, 2025 | 3,945 | 4,000 | 4,000 | 4,000 | 3,890 | 30,732 |
| September 08, 2025 | 3,900 | 3,920 | 3,920 | 3,935 | 3,875 | 25,864 |
| September 05, 2025 | 3,880 | 3,880 | 3,880 | 3,925 | 3,880 | 8,993 |
| September 04, 2025 | 3,920 | 3,880 | 3,880 | 3,925 | 3,870 | 17,193 |
| September 03, 2025 | 3,800 | 3,920 | 3,920 | 3,925 | 3,785 | 12,628 |
| September 02, 2025 | 3,785 | 3,800 | 3,800 | 3,815 | 3,750 | 13,217 |
| September 01, 2025 | 3,940 | 3,770 | 3,770 | 3,940 | 3,770 | 49,358 |
| August 29, 2025 | 3,900 | 3,820 | 3,820 | 3,930 | 3,805 | 37,592 |
| August 28, 2025 | 3,900 | 3,900 | 3,900 | 3,935 | 3,865 | 18,726 |
| August 27, 2025 | 3,900 | 3,865 | 3,865 | 3,900 | 3,840 | 16,410 |
| August 26, 2025 | 3,910 | 3,890 | 3,890 | 3,965 | 3,890 | 31,380 |
| August 25, 2025 | 3,950 | 3,945 | 3,945 | 4,130 | 3,915 | 44,736 |
| August 22, 2025 | 4,000 | 3,950 | 3,950 | 4,075 | 3,910 | 50,033 |
| August 21, 2025 | 4,015 | 4,000 | 4,000 | 4,055 | 3,950 | 41,508 |
| August 20, 2025 | 4,070 | 4,005 | 4,005 | 4,070 | 3,965 | 68,593 |
| August 19, 2025 | 4,140 | 4,100 | 4,100 | 4,140 | 4,050 | 30,789 |
| August 18, 2025 | 4,250 | 4,115 | 4,115 | 4,250 | 4,090 | 72,749 |
| August 14, 2025 | 4,270 | 4,300 | 4,300 | 4,345 | 4,270 | 66,009 |
| August 13, 2025 | 4,265 | 4,280 | 4,280 | 4,340 | 4,215 | 29,864 |
| August 12, 2025 | 4,270 | 4,265 | 4,265 | 4,305 | 4,210 | 28,646 |
| August 11, 2025 | 4,350 | 4,270 | 4,270 | 4,360 | 4,210 | 66,181 |
| August 08, 2025 | 4,320 | 4,350 | 4,350 | 4,385 | 4,320 | 21,467 |
| August 07, 2025 | 4,290 | 4,300 | 4,300 | 4,300 | 4,220 | 14,269 |
| August 06, 2025 | 4,155 | 4,250 | 4,250 | 4,305 | 4,155 | 18,958 |
| August 05, 2025 | 4,255 | 4,180 | 4,180 | 4,380 | 4,180 | 47,020 |
| August 04, 2025 | 4,200 | 4,270 | 4,270 | 4,305 | 4,150 | 57,069 |
| August 01, 2025 | 4,285 | 4,210 | 4,210 | 4,290 | 4,210 | 38,229 |
| July 31, 2025 | 4,290 | 4,315 | 4,315 | 4,390 | 4,255 | 43,241 |
| July 30, 2025 | 4,225 | 4,290 | 4,290 | 4,370 | 4,225 | 20,815 |
| July 29, 2025 | 4,230 | 4,230 | 4,230 | 4,270 | 4,180 | 20,479 |
| July 28, 2025 | 4,300 | 4,225 | 4,225 | 4,310 | 4,220 | 39,063 |
| July 25, 2025 | 4,350 | 4,300 | 4,300 | 4,350 | 4,285 | 13,773 |
| July 24, 2025 | 4,405 | 4,295 | 4,295 | 4,415 | 4,295 | 71,789 |
| July 23, 2025 | 4,500 | 4,385 | 4,385 | 4,535 | 4,365 | 79,281 |
| July 22, 2025 | 4,520 | 4,445 | 4,445 | 4,520 | 4,410 | 67,573 |
| July 21, 2025 | 4,505 | 4,520 | 4,520 | 4,545 | 4,450 | 44,488 |
| July 18, 2025 | 4,580 | 4,525 | 4,525 | 4,605 | 4,505 | 70,235 |
| July 17, 2025 | 4,580 | 4,620 | 4,620 | 4,640 | 4,500 | 81,566 |
| July 16, 2025 | 4,650 | 4,580 | 4,580 | 4,675 | 4,540 | 78,361 |
| July 15, 2025 | 4,700 | 4,625 | 4,625 | 4,700 | 4,575 | 83,799 |
| July 14, 2025 | 4,725 | 4,670 | 4,670 | 4,735 | 4,540 | 117,704 |
| July 11, 2025 | 4,655 | 4,730 | 4,730 | 4,795 | 4,615 | 272,163 |
| July 10, 2025 | 4,675 | 4,665 | 4,665 | 4,700 | 4,605 | 89,222 |
| July 09, 2025 | 4,575 | 4,665 | 4,665 | 4,670 | 4,535 | 187,047 |
| July 08, 2025 | 4,405 | 4,575 | 4,575 | 4,605 | 4,380 | 264,027 |
| July 07, 2025 | 4,355 | 4,430 | 4,430 | 4,470 | 4,355 | 89,446 |
| July 04, 2025 | 4,560 | 4,430 | 4,430 | 4,570 | 4,425 | 178,796 |