4,335.00
-75(-1.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4,405 | 4,335 | 4,335 | 4,470 | 4,310 | 545,681 |
| October 01, 2025 | 4,260 | 4,410 | 4,410 | 4,470 | 4,230 | 725,852 |
| September 30, 2025 | 4,440 | 4,240 | 4,240 | 4,440 | 4,200 | 979,745 |
| September 29, 2025 | 4,355 | 4,440 | 4,440 | 4,500 | 4,330 | 820,256 |
| September 26, 2025 | 4,505 | 4,355 | 4,355 | 4,555 | 4,250 | 1.15M |
| September 25, 2025 | 4,570 | 4,510 | 4,510 | 4,590 | 4,430 | 1.34M |
| September 24, 2025 | 4,630 | 4,590 | 4,590 | 4,660 | 4,510 | 538,536 |
| September 23, 2025 | 4,615 | 4,625 | 4,625 | 4,715 | 4,345 | 1.03M |
| September 22, 2025 | 4,840 | 4,610 | 4,610 | 4,840 | 4,520 | 1.43M |
| September 19, 2025 | 4,960 | 4,840 | 4,840 | 5,040 | 4,750 | 660,423 |
| September 18, 2025 | 4,860 | 5,010 | 5,010 | 5,200 | 4,845 | 1.21M |
| September 17, 2025 | 5,020 | 4,860 | 4,860 | 5,090 | 4,770 | 886,419 |
| September 16, 2025 | 5,000 | 5,020 | 5,020 | 5,080 | 4,925 | 525,775 |
| September 15, 2025 | 4,985 | 5,020 | 5,020 | 5,030 | 4,730 | 1.07M |
| September 12, 2025 | 5,130 | 4,950 | 4,950 | 5,140 | 4,925 | 1.29M |
| September 11, 2025 | 4,870 | 5,130 | 5,130 | 5,170 | 4,830 | 2.01M |
| September 10, 2025 | 5,000 | 4,810 | 4,810 | 5,070 | 4,750 | 1.16M |
| September 09, 2025 | 4,740 | 5,000 | 5,000 | 5,000 | 4,700 | 934,745 |
| September 08, 2025 | 4,680 | 4,740 | 4,740 | 4,820 | 4,610 | 622,585 |
| September 05, 2025 | 4,785 | 4,680 | 4,680 | 4,910 | 4,680 | 656,786 |
| September 04, 2025 | 4,805 | 4,820 | 4,820 | 4,900 | 4,600 | 1.24M |
| September 03, 2025 | 4,695 | 4,805 | 4,805 | 4,840 | 4,510 | 1.02M |
| September 02, 2025 | 4,650 | 4,690 | 4,690 | 4,765 | 4,590 | 519,396 |
| September 01, 2025 | 4,685 | 4,690 | 4,690 | 4,915 | 4,540 | 798,419 |
| August 29, 2025 | 4,665 | 4,765 | 4,765 | 4,865 | 4,610 | 1.28M |
| August 28, 2025 | 4,440 | 4,665 | 4,665 | 4,685 | 4,310 | 919,949 |
| August 27, 2025 | 4,350 | 4,440 | 4,440 | 4,530 | 4,250 | 775,840 |
| August 26, 2025 | 4,220 | 4,315 | 4,315 | 4,390 | 4,220 | 374,206 |
| August 25, 2025 | 4,340 | 4,300 | 4,300 | 4,340 | 4,245 | 426,956 |
| August 22, 2025 | 4,385 | 4,350 | 4,350 | 4,390 | 4,150 | 1.01M |
| August 21, 2025 | 4,435 | 4,385 | 4,385 | 4,435 | 4,230 | 858,548 |
| August 20, 2025 | 4,395 | 4,445 | 4,445 | 4,475 | 4,105 | 2.07M |
| August 19, 2025 | 4,170 | 4,560 | 4,560 | 4,695 | 4,085 | 9.21M |
| August 18, 2025 | 3,300 | 4,120 | 4,120 | 4,165 | 3,300 | 12.7M |
| August 14, 2025 | 3,215 | 3,215 | 3,215 | 3,300 | 3,160 | 273,727 |
| August 13, 2025 | 3,155 | 3,215 | 3,215 | 3,230 | 3,050 | 625,803 |
| August 12, 2025 | 3,260 | 3,125 | 3,125 | 3,260 | 3,120 | 410,916 |
| August 11, 2025 | 3,160 | 3,220 | 3,220 | 3,295 | 3,130 | 399,157 |
| August 08, 2025 | 3,275 | 3,160 | 3,160 | 3,305 | 3,150 | 575,473 |
| August 07, 2025 | 3,330 | 3,275 | 3,275 | 3,340 | 3,240 | 836,804 |
| August 06, 2025 | 3,200 | 3,375 | 3,375 | 3,440 | 3,180 | 2.44M |
| August 05, 2025 | 3,190 | 3,185 | 3,185 | 3,310 | 3,150 | 957,497 |
| August 04, 2025 | 3,175 | 3,185 | 3,185 | 3,340 | 3,110 | 948,884 |
| August 01, 2025 | 3,210 | 3,165 | 3,165 | 3,260 | 3,095 | 1.06M |
| July 31, 2025 | 3,185 | 3,205 | 3,205 | 3,280 | 3,150 | 1.41M |
| July 30, 2025 | 3,180 | 3,210 | 3,210 | 3,370 | 3,150 | 3.07M |
| July 29, 2025 | 2,775 | 3,180 | 3,180 | 3,265 | 2,760 | 6.19M |
| July 28, 2025 | 2,825 | 2,775 | 2,775 | 2,840 | 2,755 | 692,224 |
| July 25, 2025 | 2,700 | 2,810 | 2,810 | 2,870 | 2,630 | 1.21M |
| July 24, 2025 | 2,800 | 2,700 | 2,700 | 2,815 | 2,630 | 1.15M |
| July 23, 2025 | 2,845 | 2,825 | 2,825 | 2,860 | 2,760 | 410,242 |
| July 22, 2025 | 2,810 | 2,835 | 2,835 | 2,950 | 2,750 | 1.6M |
| July 21, 2025 | 2,865 | 2,810 | 2,810 | 2,880 | 2,720 | 693,009 |
| July 18, 2025 | 2,930 | 2,865 | 2,865 | 2,955 | 2,770 | 1.34M |
| July 17, 2025 | 2,780 | 2,930 | 2,930 | 2,990 | 2,720 | 2.27M |
| July 16, 2025 | 2,790 | 2,810 | 2,810 | 2,835 | 2,715 | 433,986 |
| July 15, 2025 | 2,610 | 2,790 | 2,790 | 2,835 | 2,570 | 2M |
| July 14, 2025 | 2,665 | 2,610 | 2,610 | 2,695 | 2,550 | 753,069 |
| July 11, 2025 | 2,850 | 2,710 | 2,710 | 2,870 | 2,690 | 1.38M |
| July 10, 2025 | 2,765 | 2,870 | 2,870 | 2,965 | 2,740 | 1.71M |