3,855.00
-25(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,955 | 3,880 | 3,880 | 3,960 | 3,850 | 141,612 |
| October 16, 2025 | 3,955 | 3,960 | 3,960 | 3,995 | 3,930 | 68,021 |
| October 15, 2025 | 3,950 | 3,960 | 3,960 | 3,960 | 3,910 | 67,456 |
| October 14, 2025 | 3,910 | 3,925 | 3,925 | 3,960 | 3,875 | 70,008 |
| October 13, 2025 | 3,855 | 3,905 | 3,905 | 3,910 | 3,830 | 103,347 |
| October 10, 2025 | 3,950 | 3,900 | 3,900 | 3,980 | 3,870 | 125,892 |
| October 02, 2025 | 3,960 | 3,940 | 3,940 | 3,970 | 3,935 | 43,909 |
| October 01, 2025 | 3,930 | 3,950 | 3,950 | 3,965 | 3,905 | 54,865 |
| September 30, 2025 | 3,930 | 3,930 | 3,930 | 3,935 | 3,895 | 31,893 |
| September 29, 2025 | 3,855 | 3,930 | 3,930 | 3,930 | 3,855 | 49,071 |
| September 26, 2025 | 3,915 | 3,855 | 3,855 | 3,940 | 3,845 | 133,647 |
| September 25, 2025 | 3,945 | 3,915 | 3,915 | 3,985 | 3,915 | 75,036 |
| September 24, 2025 | 4,000 | 3,965 | 3,965 | 4,015 | 3,945 | 91,113 |
| September 23, 2025 | 4,020 | 4,000 | 4,000 | 4,050 | 3,980 | 67,468 |
| September 22, 2025 | 4,010 | 4,020 | 4,020 | 4,070 | 4,000 | 67,800 |
| September 19, 2025 | 4,020 | 4,010 | 4,010 | 4,060 | 3,955 | 97,577 |
| September 18, 2025 | 4,050 | 4,020 | 4,020 | 4,070 | 4,005 | 64,152 |
| September 17, 2025 | 4,065 | 4,050 | 4,050 | 4,070 | 3,990 | 64,320 |
| September 16, 2025 | 4,110 | 4,070 | 4,070 | 4,110 | 4,050 | 76,763 |
| September 15, 2025 | 4,050 | 4,100 | 4,100 | 4,120 | 4,020 | 191,611 |
| September 12, 2025 | 4,035 | 4,020 | 4,020 | 4,055 | 4,000 | 57,413 |
| September 11, 2025 | 4,015 | 4,030 | 4,030 | 4,060 | 4,005 | 118,630 |
| September 10, 2025 | 3,960 | 4,025 | 4,025 | 4,035 | 3,960 | 86,164 |
| September 09, 2025 | 3,915 | 3,960 | 3,960 | 3,970 | 3,915 | 60,286 |
| September 08, 2025 | 3,910 | 3,940 | 3,940 | 3,945 | 3,905 | 33,132 |
| September 05, 2025 | 3,940 | 3,910 | 3,910 | 3,965 | 3,905 | 37,028 |
| September 04, 2025 | 3,895 | 3,930 | 3,930 | 3,940 | 3,890 | 56,701 |
| September 03, 2025 | 3,900 | 3,905 | 3,905 | 3,960 | 3,895 | 28,453 |
| September 02, 2025 | 3,975 | 3,920 | 3,920 | 3,975 | 3,905 | 40,331 |
| September 01, 2025 | 3,990 | 3,945 | 3,945 | 4,010 | 3,920 | 67,283 |
| August 29, 2025 | 4,025 | 3,985 | 3,985 | 4,065 | 3,985 | 50,224 |
| August 28, 2025 | 4,050 | 4,025 | 4,025 | 4,070 | 4,000 | 81,091 |
| August 27, 2025 | 4,055 | 4,025 | 4,025 | 4,055 | 4,005 | 34,796 |
| August 26, 2025 | 3,980 | 4,045 | 4,045 | 4,060 | 3,975 | 79,371 |
| August 25, 2025 | 4,000 | 3,980 | 3,980 | 4,015 | 3,965 | 44,793 |
| August 22, 2025 | 4,015 | 3,980 | 3,980 | 4,015 | 3,960 | 22,590 |
| August 21, 2025 | 3,980 | 3,970 | 3,970 | 4,010 | 3,960 | 41,777 |
| August 20, 2025 | 3,965 | 3,980 | 3,980 | 3,990 | 3,855 | 68,385 |
| August 19, 2025 | 3,960 | 3,965 | 3,965 | 3,985 | 3,910 | 93,687 |
| August 18, 2025 | 3,910 | 3,930 | 3,930 | 3,960 | 3,880 | 95,047 |
| August 14, 2025 | 3,910 | 3,910 | 3,910 | 3,955 | 3,900 | 74,798 |
| August 13, 2025 | 4,025 | 3,910 | 3,910 | 4,025 | 3,910 | 95,109 |
| August 12, 2025 | 3,985 | 3,970 | 3,970 | 4,035 | 3,935 | 90,468 |
| August 11, 2025 | 3,990 | 3,985 | 3,985 | 4,015 | 3,960 | 62,477 |
| August 08, 2025 | 4,045 | 3,990 | 3,990 | 4,045 | 3,965 | 61,325 |
| August 07, 2025 | 4,080 | 3,995 | 3,995 | 4,080 | 3,970 | 80,111 |
| August 06, 2025 | 3,945 | 4,025 | 4,025 | 4,025 | 3,925 | 135,520 |
| August 05, 2025 | 3,960 | 3,945 | 3,945 | 3,980 | 3,905 | 81,089 |
| August 04, 2025 | 3,830 | 3,920 | 3,920 | 3,925 | 3,780 | 125,457 |
| August 01, 2025 | 3,985 | 3,810 | 3,810 | 3,985 | 3,810 | 220,404 |
| July 31, 2025 | 4,005 | 3,990 | 3,990 | 4,020 | 3,970 | 87,635 |
| July 30, 2025 | 3,995 | 4,010 | 4,010 | 4,035 | 3,985 | 61,225 |
| July 29, 2025 | 4,025 | 3,995 | 3,995 | 4,025 | 3,930 | 54,452 |
| July 28, 2025 | 4,100 | 3,990 | 3,990 | 4,105 | 3,980 | 222,310 |
| July 25, 2025 | 4,115 | 4,090 | 4,090 | 4,155 | 4,085 | 143,068 |
| July 24, 2025 | 4,190 | 4,115 | 4,115 | 4,210 | 4,105 | 137,168 |
| July 23, 2025 | 4,195 | 4,180 | 4,180 | 4,205 | 4,140 | 92,355 |
| July 22, 2025 | 4,195 | 4,185 | 4,185 | 4,330 | 4,155 | 128,887 |
| July 21, 2025 | 4,290 | 4,200 | 4,200 | 4,295 | 4,160 | 285,190 |
| July 18, 2025 | 4,310 | 4,285 | 4,285 | 4,345 | 4,225 | 194,334 |