4,760.00
+15(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4,750 | 4,760 | 4,760 | 4,790 | 4,730 | 43,192 |
| October 01, 2025 | 4,765 | 4,745 | 4,745 | 4,800 | 4,720 | 31,651 |
| September 30, 2025 | 4,800 | 4,735 | 4,735 | 4,820 | 4,735 | 71,030 |
| September 29, 2025 | 4,745 | 4,795 | 4,795 | 4,985 | 4,735 | 194,053 |
| September 26, 2025 | 4,700 | 4,730 | 4,730 | 5,570 | 4,645 | 1.49M |
| September 25, 2025 | 4,655 | 4,700 | 4,700 | 5,600 | 4,620 | 682,651 |
| September 24, 2025 | 4,695 | 4,630 | 4,630 | 4,695 | 4,630 | 31,041 |
| September 23, 2025 | 4,760 | 4,660 | 4,660 | 4,760 | 4,655 | 60,253 |
| September 22, 2025 | 4,845 | 4,760 | 4,760 | 4,845 | 4,735 | 26,718 |
| September 19, 2025 | 4,820 | 4,800 | 4,800 | 4,870 | 4,795 | 13,759 |
| September 18, 2025 | 4,830 | 4,825 | 4,825 | 4,840 | 4,800 | 24,118 |
| September 17, 2025 | 4,865 | 4,805 | 4,805 | 4,865 | 4,790 | 19,994 |
| September 16, 2025 | 4,900 | 4,850 | 4,850 | 4,900 | 4,795 | 36,452 |
| September 15, 2025 | 4,875 | 4,860 | 4,860 | 4,880 | 4,820 | 23,947 |
| September 12, 2025 | 4,865 | 4,875 | 4,875 | 4,890 | 4,850 | 12,541 |
| September 11, 2025 | 4,900 | 4,865 | 4,865 | 4,900 | 4,835 | 15,902 |
| September 10, 2025 | 4,880 | 4,860 | 4,860 | 4,920 | 4,835 | 20,164 |
| September 09, 2025 | 4,905 | 4,880 | 4,880 | 4,960 | 4,875 | 21,343 |
| September 08, 2025 | 4,890 | 4,925 | 4,925 | 4,965 | 4,890 | 13,029 |
| September 05, 2025 | 4,950 | 4,915 | 4,915 | 4,950 | 4,870 | 14,189 |
| September 04, 2025 | 4,945 | 4,915 | 4,915 | 4,960 | 4,905 | 11,236 |
| September 03, 2025 | 4,885 | 4,945 | 4,945 | 4,957 | 4,885 | 7,339 |
| September 02, 2025 | 4,880 | 4,925 | 4,925 | 4,965 | 4,880 | 10,849 |
| September 01, 2025 | 5,000 | 4,905 | 4,905 | 5,000 | 4,870 | 43,701 |
| August 29, 2025 | 4,975 | 4,980 | 4,980 | 4,980 | 4,935 | 13,652 |
| August 28, 2025 | 4,960 | 4,975 | 4,975 | 4,980 | 4,920 | 11,800 |
| August 27, 2025 | 5,020 | 4,960 | 4,960 | 5,020 | 4,905 | 18,812 |
| August 26, 2025 | 5,020 | 4,960 | 4,960 | 5,040 | 4,960 | 16,182 |
| August 25, 2025 | 4,980 | 5,010 | 5,010 | 5,030 | 4,980 | 15,432 |
| August 22, 2025 | 5,010 | 4,980 | 4,980 | 5,070 | 4,950 | 22,379 |
| August 21, 2025 | 5,030 | 4,975 | 4,975 | 5,030 | 4,950 | 25,365 |
| August 20, 2025 | 5,010 | 4,985 | 4,985 | 5,100 | 4,915 | 18,040 |
| August 19, 2025 | 5,080 | 5,010 | 5,010 | 5,130 | 4,975 | 28,646 |
| August 18, 2025 | 5,190 | 5,070 | 5,070 | 5,190 | 5,050 | 21,354 |
| August 14, 2025 | 5,100 | 5,070 | 5,070 | 5,120 | 5,050 | 17,947 |
| August 13, 2025 | 5,200 | 5,050 | 5,050 | 5,200 | 5,030 | 18,174 |
| August 12, 2025 | 5,140 | 5,110 | 5,110 | 5,170 | 5,110 | 10,123 |
| August 11, 2025 | 5,180 | 5,140 | 5,140 | 5,180 | 5,100 | 13,112 |
| August 08, 2025 | 5,110 | 5,130 | 5,130 | 5,200 | 5,070 | 17,815 |
| August 07, 2025 | 5,100 | 5,150 | 5,150 | 5,160 | 5,050 | 24,620 |
| August 06, 2025 | 5,050 | 5,070 | 5,070 | 5,090 | 5,050 | 17,901 |
| August 05, 2025 | 5,030 | 5,090 | 5,090 | 5,100 | 5,030 | 7,204 |
| August 04, 2025 | 5,020 | 5,040 | 5,040 | 5,080 | 4,995 | 12,266 |
| August 01, 2025 | 5,140 | 5,020 | 5,020 | 5,170 | 4,990 | 49,046 |
| July 31, 2025 | 5,100 | 5,140 | 5,140 | 5,170 | 5,100 | 18,084 |
| July 30, 2025 | 5,110 | 5,120 | 5,120 | 5,160 | 5,070 | 20,694 |
| July 29, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 5,050 | 13,518 |
| July 28, 2025 | 5,120 | 5,120 | 5,120 | 5,150 | 5,050 | 26,662 |
| July 25, 2025 | 5,160 | 5,140 | 5,140 | 5,160 | 5,080 | 19,040 |
| July 24, 2025 | 5,200 | 5,110 | 5,110 | 5,250 | 5,110 | 23,166 |
| July 23, 2025 | 5,290 | 5,190 | 5,190 | 5,310 | 5,080 | 76,767 |
| July 22, 2025 | 5,300 | 5,300 | 5,300 | 5,340 | 5,230 | 31,238 |
| July 21, 2025 | 5,340 | 5,310 | 5,310 | 5,370 | 5,310 | 17,384 |
| July 18, 2025 | 5,250 | 5,340 | 5,340 | 5,360 | 5,235 | 25,818 |
| July 17, 2025 | 5,280 | 5,250 | 5,250 | 5,310 | 5,210 | 26,554 |
| July 16, 2025 | 5,380 | 5,280 | 5,280 | 5,380 | 5,260 | 31,634 |
| July 15, 2025 | 5,360 | 5,320 | 5,320 | 5,360 | 5,300 | 46,763 |
| July 14, 2025 | 5,440 | 5,390 | 5,390 | 5,440 | 5,330 | 19,522 |
| July 11, 2025 | 5,440 | 5,400 | 5,400 | 5,460 | 5,380 | 27,063 |
| July 10, 2025 | 5,350 | 5,410 | 5,410 | 5,430 | 5,330 | 38,202 |