3,515.00
-75(-2.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,590 | 3,515 | 3,515 | 3,590 | 3,515 | 93,102 |
| October 16, 2025 | 3,600 | 3,590 | 3,590 | 3,725 | 3,575 | 240,815 |
| October 15, 2025 | 3,480 | 3,600 | 3,600 | 3,600 | 3,465 | 121,758 |
| October 14, 2025 | 3,455 | 3,480 | 3,480 | 3,520 | 3,455 | 140,138 |
| October 13, 2025 | 3,405 | 3,450 | 3,450 | 3,490 | 3,400 | 126,472 |
| October 10, 2025 | 3,585 | 3,530 | 3,530 | 3,590 | 3,520 | 124,901 |
| October 02, 2025 | 3,540 | 3,585 | 3,585 | 3,635 | 3,490 | 124,622 |
| October 01, 2025 | 3,590 | 3,540 | 3,540 | 3,590 | 3,475 | 76,879 |
| September 30, 2025 | 3,635 | 3,585 | 3,585 | 3,640 | 3,560 | 56,619 |
| September 29, 2025 | 3,600 | 3,620 | 3,620 | 3,745 | 3,600 | 116,907 |
| September 26, 2025 | 3,555 | 3,600 | 3,600 | 3,690 | 3,535 | 126,663 |
| September 25, 2025 | 3,540 | 3,565 | 3,565 | 3,570 | 3,465 | 52,001 |
| September 24, 2025 | 3,580 | 3,540 | 3,540 | 3,580 | 3,500 | 180,949 |
| September 23, 2025 | 3,670 | 3,585 | 3,585 | 3,670 | 3,585 | 79,383 |
| September 22, 2025 | 3,640 | 3,650 | 3,650 | 3,800 | 3,605 | 41,733 |
| September 19, 2025 | 3,680 | 3,635 | 3,635 | 3,765 | 3,635 | 767,290 |
| September 18, 2025 | 3,670 | 3,700 | 3,700 | 3,710 | 3,635 | 76,672 |
| September 17, 2025 | 3,705 | 3,660 | 3,660 | 3,705 | 3,620 | 54,722 |
| September 16, 2025 | 3,775 | 3,695 | 3,695 | 3,775 | 3,645 | 119,652 |
| September 15, 2025 | 3,710 | 3,765 | 3,765 | 3,825 | 3,710 | 167,511 |
| September 12, 2025 | 3,750 | 3,695 | 3,695 | 3,785 | 3,675 | 69,822 |
| September 11, 2025 | 3,775 | 3,720 | 3,720 | 3,800 | 3,655 | 158,301 |
| September 10, 2025 | 3,725 | 3,770 | 3,770 | 3,775 | 3,650 | 193,135 |
| September 09, 2025 | 3,505 | 3,640 | 3,640 | 3,650 | 3,500 | 229,449 |
| September 08, 2025 | 3,430 | 3,490 | 3,490 | 3,535 | 3,405 | 136,432 |
| September 05, 2025 | 3,450 | 3,435 | 3,435 | 3,485 | 3,420 | 44,730 |
| September 04, 2025 | 3,495 | 3,440 | 3,440 | 3,495 | 3,425 | 39,377 |
| September 03, 2025 | 3,430 | 3,440 | 3,440 | 3,465 | 3,425 | 44,373 |
| September 02, 2025 | 3,415 | 3,440 | 3,440 | 3,490 | 3,400 | 53,956 |
| September 01, 2025 | 3,530 | 3,415 | 3,415 | 3,530 | 3,405 | 113,810 |
| August 29, 2025 | 3,500 | 3,535 | 3,535 | 3,545 | 3,465 | 46,234 |
| August 28, 2025 | 3,415 | 3,500 | 3,500 | 3,550 | 3,380 | 89,099 |
| August 27, 2025 | 3,425 | 3,415 | 3,415 | 3,445 | 3,405 | 32,799 |
| August 26, 2025 | 3,550 | 3,420 | 3,420 | 3,550 | 3,420 | 89,031 |
| August 25, 2025 | 3,520 | 3,525 | 3,525 | 3,600 | 3,510 | 104,535 |
| August 22, 2025 | 3,540 | 3,510 | 3,510 | 3,585 | 3,495 | 43,924 |
| August 21, 2025 | 3,570 | 3,540 | 3,540 | 3,590 | 3,540 | 26,192 |
| August 20, 2025 | 3,535 | 3,570 | 3,570 | 3,570 | 3,500 | 145,327 |
| August 19, 2025 | 3,600 | 3,565 | 3,565 | 3,635 | 3,500 | 40,540 |
| August 18, 2025 | 3,530 | 3,600 | 3,600 | 3,600 | 3,470 | 108,952 |
| August 14, 2025 | 3,495 | 3,545 | 3,545 | 3,630 | 3,475 | 57,734 |
| August 13, 2025 | 3,560 | 3,465 | 3,465 | 3,565 | 3,450 | 191,547 |
| August 12, 2025 | 3,450 | 3,490 | 3,490 | 3,590 | 3,440 | 213,430 |
| August 11, 2025 | 3,460 | 3,440 | 3,440 | 3,465 | 3,400 | 55,407 |
| August 08, 2025 | 3,500 | 3,460 | 3,460 | 3,545 | 3,445 | 67,688 |
| August 07, 2025 | 3,535 | 3,500 | 3,500 | 3,555 | 3,460 | 66,506 |
| August 06, 2025 | 3,490 | 3,520 | 3,520 | 3,530 | 3,460 | 35,588 |
| August 05, 2025 | 3,410 | 3,490 | 3,490 | 3,540 | 3,410 | 110,100 |
| August 04, 2025 | 3,285 | 3,405 | 3,405 | 3,425 | 3,260 | 97,949 |
| August 01, 2025 | 3,365 | 3,275 | 3,275 | 3,385 | 3,230 | 224,217 |
| July 31, 2025 | 3,415 | 3,430 | 3,430 | 3,485 | 3,385 | 85,718 |
| July 30, 2025 | 3,420 | 3,410 | 3,410 | 3,435 | 3,315 | 176,952 |
| July 29, 2025 | 3,365 | 3,390 | 3,390 | 3,395 | 3,290 | 96,866 |
| July 28, 2025 | 3,460 | 3,350 | 3,350 | 3,490 | 3,310 | 215,163 |
| July 25, 2025 | 3,485 | 3,455 | 3,455 | 3,550 | 3,450 | 144,408 |
| July 24, 2025 | 3,575 | 3,485 | 3,485 | 3,630 | 3,460 | 167,107 |
| July 23, 2025 | 3,635 | 3,565 | 3,565 | 3,675 | 3,495 | 228,315 |
| July 22, 2025 | 3,760 | 3,635 | 3,635 | 3,770 | 3,625 | 197,404 |
| July 21, 2025 | 3,775 | 3,705 | 3,705 | 3,800 | 3,685 | 101,205 |
| July 18, 2025 | 3,905 | 3,755 | 3,755 | 3,905 | 3,725 | 181,917 |