3,365.00
-5(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,370 | 3,365 | 3,365 | 3,380 | 3,310 | 49,791 |
| September 25, 2025 | 3,375 | 3,370 | 3,370 | 3,380 | 3,350 | 46,203 |
| September 24, 2025 | 3,395 | 3,360 | 3,360 | 3,400 | 3,340 | 51,076 |
| September 23, 2025 | 3,400 | 3,390 | 3,390 | 3,425 | 3,375 | 59,376 |
| September 22, 2025 | 3,490 | 3,405 | 3,405 | 3,490 | 3,405 | 70,611 |
| September 19, 2025 | 3,520 | 3,465 | 3,465 | 3,530 | 3,455 | 56,367 |
| September 18, 2025 | 3,515 | 3,505 | 3,505 | 3,535 | 3,455 | 83,307 |
| September 17, 2025 | 3,455 | 3,510 | 3,510 | 3,515 | 3,435 | 70,715 |
| September 16, 2025 | 3,470 | 3,455 | 3,455 | 3,485 | 3,425 | 78,386 |
| September 15, 2025 | 3,520 | 3,465 | 3,465 | 3,550 | 3,450 | 161,793 |
| September 12, 2025 | 3,615 | 3,520 | 3,520 | 3,620 | 3,505 | 212,343 |
| September 11, 2025 | 3,545 | 3,615 | 3,615 | 3,625 | 3,530 | 187,328 |
| September 10, 2025 | 3,570 | 3,545 | 3,545 | 3,605 | 3,520 | 158,954 |
| September 09, 2025 | 3,635 | 3,580 | 3,580 | 3,660 | 3,535 | 296,344 |
| September 08, 2025 | 3,660 | 3,655 | 3,655 | 3,700 | 3,600 | 509,167 |
| September 05, 2025 | 3,395 | 3,650 | 3,650 | 4,240 | 3,380 | 6.5M |
| September 04, 2025 | 3,330 | 3,390 | 3,390 | 3,390 | 3,330 | 14,664 |
| September 03, 2025 | 3,305 | 3,350 | 3,350 | 3,365 | 3,275 | 26,701 |
| September 02, 2025 | 3,310 | 3,305 | 3,305 | 3,340 | 3,305 | 17,499 |
| September 01, 2025 | 3,400 | 3,310 | 3,310 | 3,400 | 3,290 | 41,215 |
| August 29, 2025 | 3,380 | 3,425 | 3,425 | 3,425 | 3,355 | 19,843 |
| August 28, 2025 | 3,310 | 3,370 | 3,370 | 3,395 | 3,310 | 14,229 |
| August 27, 2025 | 3,380 | 3,370 | 3,370 | 3,385 | 3,330 | 10,696 |
| August 26, 2025 | 3,405 | 3,360 | 3,360 | 3,425 | 3,330 | 42,560 |
| August 25, 2025 | 3,435 | 3,405 | 3,405 | 3,450 | 3,350 | 47,704 |
| August 22, 2025 | 3,370 | 3,435 | 3,435 | 3,445 | 3,370 | 14,674 |
| August 21, 2025 | 3,380 | 3,420 | 3,420 | 3,440 | 3,380 | 28,813 |
| August 20, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,365 | 45,569 |
| August 19, 2025 | 3,455 | 3,475 | 3,475 | 3,480 | 3,425 | 59,610 |
| August 18, 2025 | 3,650 | 3,480 | 3,480 | 3,675 | 3,475 | 103,007 |
| August 14, 2025 | 3,715 | 3,680 | 3,680 | 3,770 | 3,680 | 69,070 |
| August 13, 2025 | 3,655 | 3,700 | 3,700 | 3,715 | 3,655 | 68,088 |
| August 12, 2025 | 3,665 | 3,680 | 3,680 | 3,725 | 3,665 | 68,421 |
| August 11, 2025 | 3,700 | 3,700 | 3,700 | 3,715 | 3,655 | 81,742 |
| August 08, 2025 | 3,630 | 3,715 | 3,715 | 3,730 | 3,615 | 157,297 |
| August 07, 2025 | 3,535 | 3,605 | 3,605 | 3,610 | 3,535 | 117,304 |
| August 06, 2025 | 3,550 | 3,550 | 3,550 | 3,575 | 3,530 | 74,201 |
| August 05, 2025 | 3,520 | 3,550 | 3,550 | 3,565 | 3,515 | 84,999 |
| August 04, 2025 | 3,495 | 3,535 | 3,535 | 3,535 | 3,455 | 38,040 |
| August 01, 2025 | 3,585 | 3,530 | 3,530 | 3,595 | 3,480 | 140,017 |
| July 31, 2025 | 3,590 | 3,585 | 3,585 | 3,635 | 3,545 | 91,666 |
| July 30, 2025 | 3,480 | 3,535 | 3,535 | 3,555 | 3,440 | 30,497 |
| July 29, 2025 | 3,530 | 3,480 | 3,480 | 3,530 | 3,455 | 17,251 |
| July 28, 2025 | 3,570 | 3,525 | 3,525 | 3,600 | 3,500 | 36,565 |
| July 25, 2025 | 3,590 | 3,595 | 3,595 | 3,600 | 3,560 | 58,942 |
| July 24, 2025 | 3,570 | 3,590 | 3,590 | 3,610 | 3,555 | 59,276 |
| July 23, 2025 | 3,585 | 3,590 | 3,590 | 3,610 | 3,540 | 111,079 |
| July 22, 2025 | 3,550 | 3,555 | 3,555 | 3,580 | 3,505 | 104,862 |
| July 21, 2025 | 3,585 | 3,545 | 3,545 | 3,600 | 3,510 | 69,574 |
| July 18, 2025 | 3,590 | 3,585 | 3,585 | 3,600 | 3,555 | 79,374 |
| July 17, 2025 | 3,525 | 3,580 | 3,580 | 3,585 | 3,495 | 129,264 |
| July 16, 2025 | 3,490 | 3,495 | 3,495 | 3,525 | 3,455 | 86,055 |
| July 15, 2025 | 3,480 | 3,470 | 3,470 | 3,495 | 3,430 | 25,105 |
| July 14, 2025 | 3,430 | 3,490 | 3,490 | 3,490 | 3,430 | 60,159 |
| July 11, 2025 | 3,470 | 3,450 | 3,450 | 3,480 | 3,430 | 38,430 |
| July 10, 2025 | 3,495 | 3,445 | 3,445 | 3,495 | 3,430 | 35,640 |
| July 09, 2025 | 3,445 | 3,480 | 3,480 | 3,490 | 3,405 | 104,186 |
| July 08, 2025 | 3,370 | 3,430 | 3,430 | 3,440 | 3,370 | 136,543 |
| July 07, 2025 | 3,305 | 3,325 | 3,325 | 3,330 | 3,280 | 32,591 |
| July 04, 2025 | 3,350 | 3,305 | 3,305 | 3,380 | 3,300 | 39,228 |