4,020.00
-10(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 4,365 | 4,310 | 4,310 | 4,390 | 4,275 | 164,432 |
| July 16, 2025 | 4,475 | 4,375 | 4,375 | 4,475 | 4,350 | 239,701 |
| July 15, 2025 | 4,530 | 4,480 | 4,480 | 4,550 | 4,435 | 235,870 |
| July 14, 2025 | 4,515 | 4,530 | 4,530 | 4,600 | 4,450 | 272,161 |
| July 11, 2025 | 4,590 | 4,525 | 4,525 | 4,590 | 4,475 | 240,162 |
| July 10, 2025 | 4,400 | 4,590 | 4,590 | 4,615 | 4,360 | 709,531 |
| July 09, 2025 | 4,260 | 4,400 | 4,400 | 4,440 | 4,230 | 292,277 |
| July 08, 2025 | 4,165 | 4,260 | 4,260 | 4,260 | 4,150 | 198,418 |
| July 07, 2025 | 4,140 | 4,170 | 4,170 | 4,245 | 4,115 | 201,001 |
| July 04, 2025 | 4,310 | 4,130 | 4,130 | 4,330 | 4,110 | 328,033 |
| July 03, 2025 | 4,365 | 4,315 | 4,315 | 4,365 | 4,270 | 187,122 |
| July 02, 2025 | 4,415 | 4,345 | 4,345 | 4,420 | 4,250 | 168,209 |
| July 01, 2025 | 4,175 | 4,420 | 4,420 | 4,455 | 4,170 | 464,972 |
| June 30, 2025 | 4,170 | 4,175 | 4,175 | 4,202 | 4,140 | 92,978 |
| June 27, 2025 | 4,190 | 4,160 | 4,160 | 4,250 | 4,125 | 117,115 |
| June 26, 2025 | 4,295 | 4,190 | 4,190 | 4,300 | 4,140 | 191,630 |
| June 25, 2025 | 4,265 | 4,290 | 4,290 | 4,290 | 4,195 | 178,924 |
| June 24, 2025 | 4,255 | 4,255 | 4,255 | 4,335 | 4,180 | 306,132 |
| June 23, 2025 | 4,265 | 4,235 | 4,235 | 4,265 | 4,160 | 214,835 |
| June 20, 2025 | 4,285 | 4,285 | 4,285 | 4,290 | 4,190 | 179,406 |