4,685.00
-95(-1.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,800 | 4,685 | 4,685 | 4,895 | 4,650 | 772,537 |
| September 25, 2025 | 4,750 | 4,780 | 4,780 | 5,120 | 4,620 | 4M |
| September 24, 2025 | 4,570 | 4,530 | 4,530 | 4,590 | 4,510 | 122,585 |
| September 23, 2025 | 4,655 | 4,570 | 4,570 | 4,695 | 4,330 | 204,993 |
| September 22, 2025 | 4,730 | 4,635 | 4,635 | 4,730 | 4,625 | 169,370 |
| September 19, 2025 | 4,725 | 4,655 | 4,655 | 4,760 | 4,650 | 157,815 |
| September 18, 2025 | 4,745 | 4,700 | 4,700 | 4,805 | 4,695 | 170,855 |
| September 17, 2025 | 4,730 | 4,680 | 4,680 | 4,760 | 4,650 | 134,821 |
| September 16, 2025 | 4,715 | 4,740 | 4,740 | 4,755 | 4,715 | 243,557 |
| September 15, 2025 | 4,695 | 4,715 | 4,715 | 4,790 | 4,685 | 252,316 |
| September 12, 2025 | 4,625 | 4,695 | 4,695 | 4,705 | 4,620 | 271,969 |
| September 11, 2025 | 4,665 | 4,620 | 4,620 | 4,725 | 4,620 | 126,878 |
| September 10, 2025 | 4,635 | 4,645 | 4,645 | 4,655 | 4,605 | 123,219 |
| September 09, 2025 | 4,605 | 4,615 | 4,615 | 4,655 | 4,590 | 109,825 |
| September 08, 2025 | 4,615 | 4,605 | 4,605 | 4,640 | 4,595 | 119,553 |
| September 05, 2025 | 4,595 | 4,605 | 4,605 | 4,630 | 4,520 | 123,726 |
| September 04, 2025 | 4,525 | 4,585 | 4,585 | 4,610 | 4,525 | 104,319 |
| September 03, 2025 | 4,500 | 4,525 | 4,525 | 4,585 | 4,500 | 94,481 |
| September 02, 2025 | 4,450 | 4,495 | 4,495 | 4,565 | 4,420 | 181,234 |
| September 01, 2025 | 4,440 | 4,450 | 4,450 | 4,525 | 4,425 | 183,997 |
| August 29, 2025 | 4,545 | 4,490 | 4,490 | 4,600 | 4,480 | 156,223 |
| August 28, 2025 | 4,600 | 4,545 | 4,545 | 4,620 | 4,540 | 159,387 |
| August 27, 2025 | 4,660 | 4,600 | 4,600 | 4,680 | 4,590 | 181,099 |
| August 26, 2025 | 4,665 | 4,655 | 4,655 | 4,700 | 4,605 | 158,221 |
| August 25, 2025 | 4,670 | 4,665 | 4,665 | 4,755 | 4,660 | 111,142 |
| August 22, 2025 | 4,665 | 4,660 | 4,660 | 4,765 | 4,660 | 131,211 |
| August 21, 2025 | 4,650 | 4,660 | 4,660 | 4,755 | 4,640 | 160,522 |
| August 20, 2025 | 4,775 | 4,650 | 4,650 | 4,775 | 4,610 | 316,591 |
| August 19, 2025 | 4,880 | 4,795 | 4,795 | 4,900 | 4,760 | 147,108 |
| August 18, 2025 | 4,950 | 4,880 | 4,880 | 4,950 | 4,815 | 201,111 |
| August 14, 2025 | 4,930 | 4,935 | 4,935 | 4,995 | 4,920 | 124,878 |
| August 13, 2025 | 5,030 | 4,970 | 4,970 | 5,050 | 4,915 | 166,092 |
| August 12, 2025 | 4,950 | 5,030 | 5,030 | 5,040 | 4,915 | 284,992 |
| August 11, 2025 | 4,910 | 4,950 | 4,950 | 5,020 | 4,875 | 242,943 |
| August 08, 2025 | 4,885 | 4,910 | 4,910 | 4,970 | 4,885 | 204,225 |
| August 07, 2025 | 4,985 | 4,930 | 4,930 | 5,000 | 4,900 | 233,657 |
| August 06, 2025 | 4,910 | 4,985 | 4,985 | 4,995 | 4,880 | 242,680 |
| August 05, 2025 | 4,840 | 4,935 | 4,935 | 4,950 | 4,820 | 384,342 |
| August 04, 2025 | 4,735 | 4,800 | 4,800 | 4,825 | 4,695 | 270,561 |
| August 01, 2025 | 4,905 | 4,735 | 4,735 | 4,905 | 4,705 | 537,019 |
| July 31, 2025 | 4,830 | 4,905 | 4,905 | 5,020 | 4,700 | 1.33M |
| July 30, 2025 | 5,150 | 5,140 | 5,140 | 5,230 | 5,120 | 420,466 |
| July 29, 2025 | 5,200 | 5,180 | 5,180 | 5,290 | 5,050 | 786,090 |
| July 28, 2025 | 5,280 | 5,260 | 5,260 | 5,450 | 5,220 | 904,365 |
| July 25, 2025 | 5,330 | 5,250 | 5,250 | 5,670 | 5,170 | 4.53M |
| July 24, 2025 | 5,420 | 5,350 | 5,350 | 5,450 | 5,290 | 1.04M |
| July 23, 2025 | 5,300 | 5,360 | 5,360 | 5,440 | 5,200 | 1.51M |
| July 22, 2025 | 5,300 | 5,200 | 5,200 | 5,380 | 5,100 | 854,942 |
| July 21, 2025 | 5,150 | 5,330 | 5,330 | 5,350 | 5,140 | 816,528 |
| July 18, 2025 | 5,200 | 5,130 | 5,130 | 5,220 | 5,050 | 574,853 |
| July 17, 2025 | 5,230 | 5,200 | 5,200 | 5,270 | 5,140 | 557,341 |
| July 16, 2025 | 5,270 | 5,210 | 5,210 | 5,400 | 5,150 | 973,835 |
| July 15, 2025 | 5,180 | 5,330 | 5,330 | 5,420 | 5,130 | 1.56M |
| July 14, 2025 | 5,290 | 5,220 | 5,220 | 5,430 | 5,220 | 1.34M |
| July 11, 2025 | 5,440 | 5,320 | 5,320 | 5,470 | 5,300 | 1.65M |
| July 10, 2025 | 5,500 | 5,480 | 5,480 | 5,910 | 5,330 | 8.73M |
| July 09, 2025 | 5,730 | 5,610 | 5,610 | 6,150 | 5,270 | 29.28M |
| July 08, 2025 | 4,870 | 4,925 | 4,925 | 4,945 | 4,765 | 421,835 |
| July 07, 2025 | 4,865 | 4,870 | 4,870 | 4,985 | 4,825 | 508,461 |
| July 04, 2025 | 5,150 | 4,950 | 4,950 | 5,160 | 4,945 | 1.04M |