3,660.00
+55(+1.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 3,600 | 3,660 | 3,660 | 3,700 | 3,600 | 35,431 |
| September 12, 2025 | 3,590 | 3,605 | 3,605 | 3,640 | 3,590 | 12,633 |
| September 11, 2025 | 3,610 | 3,590 | 3,590 | 3,620 | 3,585 | 18,991 |
| September 10, 2025 | 3,590 | 3,610 | 3,610 | 3,625 | 3,590 | 12,790 |
| September 09, 2025 | 3,560 | 3,600 | 3,600 | 3,600 | 3,540 | 7,280 |
| September 08, 2025 | 3,510 | 3,555 | 3,555 | 3,570 | 3,510 | 2,235 |
| September 05, 2025 | 3,545 | 3,525 | 3,525 | 3,555 | 3,510 | 3,952 |
| September 04, 2025 | 3,505 | 3,535 | 3,535 | 3,630 | 3,480 | 15,577 |
| September 03, 2025 | 3,515 | 3,505 | 3,505 | 3,535 | 3,500 | 6,585 |
| September 02, 2025 | 3,590 | 3,550 | 3,550 | 3,590 | 3,510 | 29,628 |
| September 01, 2025 | 3,525 | 3,535 | 3,535 | 3,545 | 3,480 | 11,137 |
| August 29, 2025 | 3,535 | 3,500 | 3,500 | 3,540 | 3,500 | 2,783 |
| August 28, 2025 | 3,520 | 3,535 | 3,535 | 3,540 | 3,500 | 7,761 |
| August 27, 2025 | 3,525 | 3,520 | 3,520 | 3,535 | 3,485 | 1,203 |
| August 26, 2025 | 3,510 | 3,520 | 3,520 | 3,520 | 3,505 | 1,177 |
| August 25, 2025 | 3,525 | 3,510 | 3,510 | 3,525 | 3,475 | 7,321 |
| August 22, 2025 | 3,505 | 3,510 | 3,510 | 3,530 | 3,490 | 3,317 |
| August 21, 2025 | 3,530 | 3,505 | 3,505 | 3,542 | 3,490 | 5,190 |
| August 20, 2025 | 3,475 | 3,525 | 3,525 | 3,535 | 3,465 | 9,372 |
| August 19, 2025 | 3,530 | 3,510 | 3,510 | 3,530 | 3,495 | 4,062 |
| August 18, 2025 | 3,590 | 3,530 | 3,530 | 3,590 | 3,530 | 34,977 |
| August 14, 2025 | 3,605 | 3,615 | 3,615 | 3,635 | 3,580 | 3,006 |
| August 13, 2025 | 3,620 | 3,580 | 3,580 | 3,620 | 3,565 | 4,463 |
| August 12, 2025 | 3,605 | 3,610 | 3,610 | 3,640 | 3,565 | 3,613 |
| August 11, 2025 | 3,620 | 3,610 | 3,610 | 3,645 | 3,605 | 10,391 |
| August 08, 2025 | 3,585 | 3,620 | 3,620 | 3,630 | 3,585 | 4,318 |
| August 07, 2025 | 3,620 | 3,625 | 3,625 | 3,640 | 3,570 | 6,245 |
| August 06, 2025 | 3,570 | 3,620 | 3,620 | 3,625 | 3,545 | 8,350 |
| August 05, 2025 | 3,560 | 3,565 | 3,565 | 3,585 | 3,540 | 4,008 |
| August 04, 2025 | 3,535 | 3,545 | 3,545 | 3,580 | 3,485 | 27,634 |
| August 01, 2025 | 3,695 | 3,540 | 3,540 | 3,695 | 3,530 | 25,472 |
| July 31, 2025 | 3,690 | 3,695 | 3,695 | 3,700 | 3,665 | 5,290 |
| July 30, 2025 | 3,655 | 3,685 | 3,685 | 3,685 | 3,605 | 9,808 |
| July 29, 2025 | 3,700 | 3,655 | 3,655 | 3,715 | 3,630 | 10,565 |
| July 28, 2025 | 3,790 | 3,715 | 3,715 | 3,820 | 3,715 | 11,200 |
| July 25, 2025 | 3,790 | 3,775 | 3,775 | 3,790 | 3,730 | 10,525 |
| July 24, 2025 | 3,790 | 3,790 | 3,790 | 3,830 | 3,745 | 14,345 |
| July 23, 2025 | 3,770 | 3,790 | 3,790 | 3,835 | 3,770 | 17,881 |
| July 22, 2025 | 3,775 | 3,770 | 3,770 | 3,835 | 3,755 | 8,156 |
| July 21, 2025 | 3,800 | 3,775 | 3,775 | 3,865 | 3,760 | 16,528 |
| July 18, 2025 | 3,840 | 3,800 | 3,800 | 3,840 | 3,750 | 17,937 |
| July 17, 2025 | 3,865 | 3,825 | 3,825 | 3,865 | 3,760 | 21,017 |
| July 16, 2025 | 3,880 | 3,830 | 3,830 | 3,890 | 3,810 | 18,548 |
| July 15, 2025 | 3,845 | 3,875 | 3,875 | 3,875 | 3,815 | 24,636 |
| July 14, 2025 | 3,805 | 3,845 | 3,845 | 3,875 | 3,645 | 107,826 |
| July 11, 2025 | 3,790 | 3,810 | 3,810 | 3,870 | 3,765 | 25,486 |
| July 10, 2025 | 3,790 | 3,780 | 3,780 | 3,790 | 3,735 | 20,715 |
| July 09, 2025 | 3,750 | 3,780 | 3,780 | 3,780 | 3,740 | 20,802 |
| July 08, 2025 | 3,670 | 3,740 | 3,740 | 3,740 | 3,655 | 16,990 |
| July 07, 2025 | 3,690 | 3,690 | 3,690 | 3,745 | 3,600 | 52,556 |
| July 04, 2025 | 3,695 | 3,690 | 3,690 | 3,920 | 3,650 | 73,297 |
| July 03, 2025 | 3,685 | 3,695 | 3,695 | 3,695 | 3,640 | 31,840 |
| July 02, 2025 | 3,690 | 3,660 | 3,660 | 3,690 | 3,610 | 17,563 |
| July 01, 2025 | 3,570 | 3,650 | 3,650 | 3,700 | 3,570 | 51,305 |
| June 30, 2025 | 3,615 | 3,560 | 3,560 | 3,650 | 3,560 | 31,884 |
| June 27, 2025 | 3,595 | 3,615 | 3,615 | 3,640 | 3,580 | 12,345 |
| June 26, 2025 | 3,660 | 3,590 | 3,590 | 3,665 | 3,575 | 19,082 |
| June 25, 2025 | 3,630 | 3,655 | 3,655 | 3,660 | 3,615 | 16,831 |
| June 24, 2025 | 3,630 | 3,620 | 3,620 | 3,645 | 3,590 | 25,287 |
| June 23, 2025 | 3,605 | 3,600 | 3,600 | 3,630 | 3,535 | 19,679 |