4,165.00
+65(+1.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,130 | 4,165 | 4,165 | 4,225 | 4,095 | 1.94M |
| September 11, 2025 | 4,105 | 4,100 | 4,100 | 4,135 | 4,055 | 1.37M |
| September 10, 2025 | 3,990 | 4,085 | 4,085 | 4,120 | 3,985 | 1.36M |
| September 09, 2025 | 4,015 | 3,980 | 3,980 | 4,060 | 3,975 | 1.21M |
| September 08, 2025 | 3,980 | 3,985 | 3,985 | 3,995 | 3,935 | 371,383 |
| September 05, 2025 | 4,040 | 3,975 | 3,975 | 4,055 | 3,970 | 847,217 |
| September 04, 2025 | 3,865 | 4,005 | 4,005 | 4,070 | 3,865 | 1.56M |
| September 03, 2025 | 3,845 | 3,875 | 3,875 | 3,880 | 3,805 | 1.04M |
| September 02, 2025 | 3,885 | 3,860 | 3,860 | 3,910 | 3,825 | 762,131 |
| September 01, 2025 | 3,895 | 3,895 | 3,895 | 3,905 | 3,860 | 681,885 |
| August 29, 2025 | 3,930 | 3,895 | 3,895 | 3,940 | 3,875 | 723,756 |
| August 28, 2025 | 3,935 | 3,935 | 3,935 | 3,955 | 3,915 | 518,308 |
| August 27, 2025 | 3,975 | 3,940 | 3,940 | 3,990 | 3,905 | 678,706 |
| August 26, 2025 | 4,005 | 3,960 | 3,960 | 4,035 | 3,940 | 1.05M |
| August 25, 2025 | 4,010 | 4,000 | 4,000 | 4,045 | 3,990 | 521,267 |
| August 22, 2025 | 4,055 | 4,005 | 4,005 | 4,060 | 4,000 | 741,235 |
| August 21, 2025 | 3,990 | 4,055 | 4,055 | 4,055 | 3,985 | 1.05M |
| August 20, 2025 | 4,060 | 4,005 | 4,005 | 4,065 | 3,920 | 1.02M |
| August 19, 2025 | 4,025 | 4,085 | 4,085 | 4,085 | 3,970 | 1.06M |
| August 18, 2025 | 4,075 | 4,020 | 4,020 | 4,110 | 4,010 | 1.08M |
| August 14, 2025 | 4,120 | 4,100 | 4,100 | 4,135 | 3,995 | 1.54M |
| August 13, 2025 | 4,135 | 4,115 | 4,115 | 4,140 | 4,080 | 728,898 |
| August 12, 2025 | 4,120 | 4,135 | 4,135 | 4,150 | 4,095 | 1M |
| August 11, 2025 | 4,165 | 4,125 | 4,125 | 4,170 | 4,090 | 522,014 |
| August 08, 2025 | 4,190 | 4,150 | 4,150 | 4,190 | 4,120 | 743,843 |
| August 07, 2025 | 4,160 | 4,200 | 4,200 | 4,200 | 4,120 | 1.26M |
| August 06, 2025 | 4,160 | 4,150 | 4,150 | 4,200 | 4,100 | 779,347 |
| August 05, 2025 | 4,045 | 4,150 | 4,150 | 4,150 | 4,045 | 1.33M |
| August 04, 2025 | 3,985 | 4,035 | 4,035 | 4,105 | 3,970 | 1.04M |
| August 01, 2025 | 4,200 | 3,960 | 3,960 | 4,240 | 3,950 | 1.99M |
| July 31, 2025 | 4,230 | 4,210 | 4,210 | 4,305 | 4,125 | 1.53M |
| July 30, 2025 | 4,210 | 4,185 | 4,185 | 4,220 | 4,120 | 1.05M |
| July 29, 2025 | 4,205 | 4,240 | 4,240 | 4,280 | 4,150 | 1.46M |
| July 28, 2025 | 4,270 | 4,210 | 4,210 | 4,310 | 4,175 | 1.21M |
| July 25, 2025 | 4,320 | 4,295 | 4,295 | 4,340 | 4,230 | 992,414 |
| July 24, 2025 | 4,300 | 4,280 | 4,280 | 4,375 | 4,230 | 2.59M |
| July 23, 2025 | 4,225 | 4,270 | 4,270 | 4,280 | 4,205 | 1.98M |
| July 22, 2025 | 4,175 | 4,175 | 4,175 | 4,210 | 4,125 | 1.6M |
| July 21, 2025 | 4,190 | 4,210 | 4,210 | 4,230 | 4,125 | 1.75M |
| July 18, 2025 | 4,090 | 4,210 | 4,210 | 4,255 | 4,090 | 3.67M |
| July 17, 2025 | 4,060 | 4,065 | 4,065 | 4,070 | 4,010 | 1.46M |
| July 16, 2025 | 4,110 | 4,030 | 4,030 | 4,120 | 4,030 | 1.09M |
| July 15, 2025 | 4,155 | 4,125 | 4,125 | 4,155 | 4,075 | 2.38M |
| July 14, 2025 | 4,075 | 4,140 | 4,140 | 4,215 | 4,015 | 3.61M |
| July 11, 2025 | 3,955 | 4,045 | 4,045 | 4,120 | 3,945 | 4.19M |
| July 10, 2025 | 3,990 | 3,950 | 3,950 | 4,000 | 3,915 | 1.5M |
| July 09, 2025 | 3,895 | 3,980 | 3,980 | 4,025 | 3,860 | 3.38M |
| July 08, 2025 | 3,855 | 3,880 | 3,880 | 3,880 | 3,815 | 1.14M |
| July 07, 2025 | 3,835 | 3,835 | 3,835 | 3,865 | 3,795 | 903,322 |
| July 04, 2025 | 3,895 | 3,845 | 3,845 | 3,940 | 3,825 | 2.59M |
| July 03, 2025 | 3,800 | 3,890 | 3,890 | 3,920 | 3,775 | 1.73M |
| July 02, 2025 | 3,815 | 3,800 | 3,800 | 3,820 | 3,725 | 1.57M |
| July 01, 2025 | 3,720 | 3,805 | 3,805 | 3,815 | 3,720 | 1.24M |
| June 30, 2025 | 3,705 | 3,715 | 3,715 | 3,760 | 3,685 | 889,375 |
| June 27, 2025 | 3,820 | 3,715 | 3,715 | 3,825 | 3,685 | 1.27M |
| June 26, 2025 | 3,805 | 3,805 | 3,805 | 3,830 | 3,730 | 1.21M |
| June 25, 2025 | 3,900 | 3,815 | 3,815 | 3,905 | 3,805 | 2M |
| June 24, 2025 | 3,800 | 3,890 | 3,890 | 3,895 | 3,790 | 2.15M |
| June 23, 2025 | 4,135 | 3,935 | 3,935 | 4,135 | 3,895 | 4.06M |
| June 20, 2025 | 3,900 | 3,910 | 3,910 | 3,945 | 3,865 | 1.25M |