3,365.00
-20(-0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,355 | 3,365 | 3,365 | 3,390 | 3,310 | 180,995 |
| September 25, 2025 | 3,345 | 3,385 | 3,385 | 3,385 | 3,320 | 135,169 |
| September 24, 2025 | 3,380 | 3,345 | 3,345 | 3,380 | 3,345 | 252,480 |
| September 23, 2025 | 3,405 | 3,380 | 3,380 | 3,405 | 3,360 | 173,769 |
| September 22, 2025 | 3,430 | 3,400 | 3,400 | 3,440 | 3,360 | 142,418 |
| September 19, 2025 | 3,425 | 3,405 | 3,405 | 3,430 | 3,390 | 155,972 |
| September 18, 2025 | 3,420 | 3,425 | 3,425 | 3,425 | 3,380 | 144,234 |
| September 17, 2025 | 3,395 | 3,425 | 3,425 | 3,425 | 3,370 | 179,477 |
| September 16, 2025 | 3,415 | 3,395 | 3,395 | 3,430 | 3,390 | 168,159 |
| September 15, 2025 | 3,420 | 3,420 | 3,420 | 3,440 | 3,405 | 84,993 |
| September 12, 2025 | 3,445 | 3,425 | 3,425 | 3,475 | 3,405 | 226,006 |
| September 11, 2025 | 3,500 | 3,445 | 3,445 | 3,510 | 3,420 | 270,085 |
| September 10, 2025 | 3,480 | 3,500 | 3,500 | 3,505 | 3,465 | 173,676 |
| September 09, 2025 | 3,480 | 3,490 | 3,490 | 3,510 | 3,475 | 110,075 |
| September 08, 2025 | 3,460 | 3,475 | 3,475 | 3,505 | 3,460 | 210,593 |
| September 05, 2025 | 3,435 | 3,425 | 3,425 | 3,440 | 3,370 | 110,069 |
| September 04, 2025 | 3,430 | 3,430 | 3,430 | 3,445 | 3,405 | 38,583 |
| September 03, 2025 | 3,400 | 3,405 | 3,405 | 3,425 | 3,400 | 68,501 |
| September 02, 2025 | 3,395 | 3,405 | 3,405 | 3,420 | 3,395 | 44,933 |
| September 01, 2025 | 3,440 | 3,400 | 3,400 | 3,440 | 3,370 | 114,977 |
| August 29, 2025 | 3,465 | 3,440 | 3,440 | 3,490 | 3,420 | 111,165 |
| August 28, 2025 | 3,450 | 3,465 | 3,465 | 3,492 | 3,430 | 97,135 |
| August 27, 2025 | 3,470 | 3,440 | 3,440 | 3,470 | 3,430 | 44,347 |
| August 26, 2025 | 3,470 | 3,470 | 3,470 | 3,495 | 3,440 | 70,164 |
| August 25, 2025 | 3,460 | 3,465 | 3,465 | 3,470 | 3,445 | 35,875 |
| August 22, 2025 | 3,420 | 3,450 | 3,450 | 3,470 | 3,420 | 87,771 |
| August 21, 2025 | 3,435 | 3,450 | 3,450 | 3,455 | 3,400 | 100,168 |
| August 20, 2025 | 3,395 | 3,435 | 3,435 | 3,440 | 3,345 | 162,708 |
| August 19, 2025 | 3,430 | 3,415 | 3,415 | 3,430 | 3,385 | 78,513 |
| August 18, 2025 | 3,405 | 3,420 | 3,420 | 3,435 | 3,385 | 100,415 |
| August 14, 2025 | 3,430 | 3,405 | 3,405 | 3,450 | 3,390 | 165,779 |
| August 13, 2025 | 3,480 | 3,430 | 3,430 | 3,500 | 3,420 | 258,231 |
| August 12, 2025 | 3,515 | 3,475 | 3,475 | 3,545 | 3,475 | 150,670 |
| August 11, 2025 | 3,530 | 3,515 | 3,515 | 3,530 | 3,495 | 89,162 |
| August 08, 2025 | 3,540 | 3,515 | 3,515 | 3,550 | 3,515 | 90,268 |
| August 07, 2025 | 3,520 | 3,535 | 3,535 | 3,555 | 3,505 | 78,722 |
| August 06, 2025 | 3,485 | 3,540 | 3,540 | 3,545 | 3,485 | 71,305 |
| August 05, 2025 | 3,510 | 3,525 | 3,525 | 3,580 | 3,470 | 135,140 |
| August 04, 2025 | 3,425 | 3,495 | 3,495 | 3,515 | 3,395 | 116,489 |
| August 01, 2025 | 3,530 | 3,420 | 3,420 | 3,530 | 3,415 | 267,777 |
| July 31, 2025 | 3,535 | 3,535 | 3,535 | 3,560 | 3,505 | 118,256 |
| July 30, 2025 | 3,470 | 3,535 | 3,535 | 3,545 | 3,460 | 177,261 |
| July 29, 2025 | 3,415 | 3,465 | 3,465 | 3,495 | 3,390 | 161,786 |
| July 28, 2025 | 3,510 | 3,415 | 3,415 | 3,515 | 3,410 | 333,620 |
| July 25, 2025 | 3,545 | 3,500 | 3,500 | 3,545 | 3,475 | 96,746 |
| July 24, 2025 | 3,540 | 3,500 | 3,500 | 3,595 | 3,485 | 211,315 |
| July 23, 2025 | 3,595 | 3,535 | 3,535 | 3,600 | 3,500 | 195,935 |
| July 22, 2025 | 3,590 | 3,555 | 3,555 | 3,610 | 3,540 | 216,619 |
| July 21, 2025 | 3,615 | 3,585 | 3,585 | 3,645 | 3,577 | 256,698 |
| July 18, 2025 | 3,690 | 3,615 | 3,615 | 3,745 | 3,600 | 392,431 |
| July 17, 2025 | 3,760 | 3,690 | 3,690 | 3,760 | 3,665 | 289,953 |
| July 16, 2025 | 3,815 | 3,740 | 3,740 | 3,890 | 3,735 | 439,150 |
| July 15, 2025 | 3,840 | 3,815 | 3,815 | 3,850 | 3,790 | 242,562 |
| July 14, 2025 | 3,820 | 3,840 | 3,840 | 3,855 | 3,775 | 434,084 |
| July 11, 2025 | 3,815 | 3,800 | 3,800 | 3,860 | 3,790 | 405,834 |
| July 10, 2025 | 3,650 | 3,810 | 3,810 | 3,895 | 3,645 | 1M |
| July 09, 2025 | 3,595 | 3,650 | 3,650 | 3,685 | 3,570 | 215,369 |
| July 08, 2025 | 3,560 | 3,575 | 3,575 | 3,610 | 3,495 | 108,708 |
| July 07, 2025 | 3,660 | 3,560 | 3,560 | 3,660 | 3,555 | 180,276 |
| July 04, 2025 | 3,670 | 3,640 | 3,640 | 3,730 | 3,635 | 280,308 |