3,070.00
-50(-1.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,100 | 3,070 | 3,070 | 3,110 | 3,045 | 618,282 |
| September 25, 2025 | 3,040 | 3,120 | 3,120 | 3,190 | 3,040 | 1.41M |
| September 24, 2025 | 3,095 | 3,075 | 3,075 | 3,100 | 3,015 | 1.64M |
| September 23, 2025 | 3,270 | 3,175 | 3,175 | 3,295 | 3,125 | 1.87M |
| September 22, 2025 | 3,330 | 3,280 | 3,280 | 3,350 | 3,280 | 591,038 |
| September 19, 2025 | 3,385 | 3,310 | 3,310 | 3,400 | 3,305 | 779,514 |
| September 18, 2025 | 3,340 | 3,390 | 3,390 | 3,395 | 3,295 | 607,648 |
| September 17, 2025 | 3,355 | 3,335 | 3,335 | 3,360 | 3,295 | 825,502 |
| September 16, 2025 | 3,380 | 3,325 | 3,325 | 3,405 | 3,320 | 915,986 |
| September 15, 2025 | 3,485 | 3,380 | 3,380 | 3,500 | 3,365 | 719,705 |
| September 12, 2025 | 3,555 | 3,485 | 3,485 | 3,570 | 3,465 | 849,824 |
| September 11, 2025 | 3,480 | 3,555 | 3,555 | 3,555 | 3,445 | 1.23M |
| September 10, 2025 | 3,425 | 3,475 | 3,475 | 3,490 | 3,425 | 468,712 |
| September 09, 2025 | 3,460 | 3,440 | 3,440 | 3,485 | 3,420 | 363,156 |
| September 08, 2025 | 3,490 | 3,450 | 3,450 | 3,490 | 3,390 | 461,011 |
| September 05, 2025 | 3,475 | 3,480 | 3,480 | 3,510 | 3,450 | 523,108 |
| September 04, 2025 | 3,465 | 3,495 | 3,495 | 3,495 | 3,450 | 396,077 |
| September 03, 2025 | 3,530 | 3,480 | 3,480 | 3,565 | 3,430 | 987,789 |
| September 02, 2025 | 3,600 | 3,560 | 3,560 | 3,650 | 3,540 | 559,277 |
| September 01, 2025 | 3,585 | 3,575 | 3,575 | 3,620 | 3,550 | 652,768 |
| August 29, 2025 | 3,615 | 3,575 | 3,575 | 3,670 | 3,530 | 647,722 |
| August 28, 2025 | 3,615 | 3,610 | 3,610 | 3,655 | 3,580 | 486,031 |
| August 27, 2025 | 3,650 | 3,645 | 3,645 | 3,670 | 3,585 | 553,820 |
| August 26, 2025 | 3,650 | 3,650 | 3,650 | 3,735 | 3,615 | 710,955 |
| August 25, 2025 | 3,700 | 3,670 | 3,670 | 3,735 | 3,640 | 816,996 |
| August 22, 2025 | 3,825 | 3,675 | 3,675 | 3,825 | 3,620 | 2.05M |
| August 21, 2025 | 3,595 | 3,795 | 3,795 | 3,900 | 3,560 | 4.36M |
| August 20, 2025 | 3,350 | 3,630 | 3,630 | 3,680 | 3,340 | 6.81M |
| August 19, 2025 | 3,220 | 3,410 | 3,410 | 3,415 | 3,200 | 3.04M |
| August 18, 2025 | 3,190 | 3,235 | 3,235 | 3,280 | 3,105 | 2.24M |
| August 14, 2025 | 3,745 | 3,160 | 3,160 | 3,990 | 3,160 | 14.53M |
| August 13, 2025 | 3,560 | 3,740 | 3,740 | 3,850 | 3,480 | 4.81M |
| August 12, 2025 | 3,445 | 3,530 | 3,530 | 3,555 | 3,445 | 1.31M |
| August 11, 2025 | 3,430 | 3,445 | 3,445 | 3,465 | 3,400 | 610,512 |
| August 08, 2025 | 3,415 | 3,425 | 3,425 | 3,435 | 3,370 | 591,574 |
| August 07, 2025 | 3,360 | 3,425 | 3,425 | 3,425 | 3,340 | 989,695 |
| August 06, 2025 | 3,285 | 3,360 | 3,360 | 3,375 | 3,255 | 725,672 |
| August 05, 2025 | 3,280 | 3,315 | 3,315 | 3,335 | 3,275 | 434,894 |
| August 04, 2025 | 3,155 | 3,280 | 3,280 | 3,310 | 3,135 | 866,698 |
| August 01, 2025 | 3,235 | 3,160 | 3,160 | 3,245 | 3,155 | 831,655 |
| July 31, 2025 | 3,450 | 3,280 | 3,280 | 3,450 | 3,255 | 1.77M |
| July 30, 2025 | 3,230 | 3,390 | 3,390 | 3,430 | 3,230 | 1.5M |
| July 29, 2025 | 3,295 | 3,255 | 3,255 | 3,295 | 3,195 | 768,604 |
| July 28, 2025 | 3,305 | 3,285 | 3,285 | 3,335 | 3,225 | 665,134 |
| July 25, 2025 | 3,260 | 3,300 | 3,300 | 3,330 | 3,255 | 557,504 |
| July 24, 2025 | 3,350 | 3,290 | 3,290 | 3,400 | 3,275 | 1.02M |
| July 23, 2025 | 3,255 | 3,345 | 3,345 | 3,365 | 3,255 | 1.44M |
| July 22, 2025 | 3,220 | 3,225 | 3,225 | 3,260 | 3,220 | 531,945 |
| July 21, 2025 | 3,225 | 3,225 | 3,225 | 3,265 | 3,205 | 474,935 |
| July 18, 2025 | 3,205 | 3,220 | 3,220 | 3,270 | 3,195 | 756,809 |
| July 17, 2025 | 3,180 | 3,205 | 3,205 | 3,210 | 3,140 | 576,211 |
| July 16, 2025 | 3,190 | 3,170 | 3,170 | 3,215 | 3,160 | 490,480 |
| July 15, 2025 | 3,235 | 3,215 | 3,215 | 3,240 | 3,175 | 827,576 |
| July 14, 2025 | 3,225 | 3,240 | 3,240 | 3,275 | 3,205 | 528,825 |
| July 11, 2025 | 3,210 | 3,240 | 3,240 | 3,270 | 3,210 | 580,221 |
| July 10, 2025 | 3,175 | 3,230 | 3,230 | 3,245 | 3,175 | 697,612 |
| July 09, 2025 | 3,195 | 3,195 | 3,195 | 3,220 | 3,140 | 793,856 |
| July 08, 2025 | 3,225 | 3,215 | 3,215 | 3,295 | 3,125 | 1.48M |
| July 07, 2025 | 3,385 | 3,255 | 3,255 | 3,385 | 3,240 | 1.39M |
| July 04, 2025 | 3,390 | 3,375 | 3,375 | 3,395 | 3,325 | 818,742 |