3,265.00
-70(-2.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,305 | 3,265 | 3,265 | 3,315 | 3,240 | 495,653 |
| September 25, 2025 | 3,320 | 3,335 | 3,335 | 3,340 | 3,300 | 243,184 |
| September 24, 2025 | 3,370 | 3,335 | 3,335 | 3,375 | 3,270 | 468,845 |
| September 23, 2025 | 3,380 | 3,375 | 3,375 | 3,385 | 3,310 | 454,049 |
| September 22, 2025 | 3,230 | 3,375 | 3,375 | 3,415 | 3,215 | 1.3M |
| September 19, 2025 | 3,180 | 3,215 | 3,215 | 3,220 | 3,140 | 469,319 |
| September 18, 2025 | 3,080 | 3,155 | 3,155 | 3,180 | 3,065 | 366,211 |
| September 17, 2025 | 3,095 | 3,095 | 3,095 | 3,110 | 3,065 | 163,270 |
| September 16, 2025 | 3,155 | 3,095 | 3,095 | 3,160 | 3,085 | 309,825 |
| September 15, 2025 | 3,080 | 3,150 | 3,150 | 3,155 | 3,065 | 505,455 |
| September 12, 2025 | 3,015 | 3,065 | 3,065 | 3,075 | 3,015 | 285,323 |
| September 11, 2025 | 3,040 | 3,015 | 3,015 | 3,055 | 3,000 | 211,020 |
| September 10, 2025 | 3,000 | 3,035 | 3,035 | 3,040 | 2,980 | 244,332 |
| September 09, 2025 | 2,950 | 3,000 | 3,000 | 3,000 | 2,950 | 242,642 |
| September 08, 2025 | 2,935 | 2,950 | 2,950 | 2,955 | 2,915 | 143,513 |
| September 05, 2025 | 2,910 | 2,920 | 2,920 | 2,940 | 2,900 | 94,035 |
| September 04, 2025 | 2,910 | 2,925 | 2,925 | 2,935 | 2,910 | 79,786 |
| September 03, 2025 | 2,890 | 2,910 | 2,910 | 2,920 | 2,880 | 98,989 |
| September 02, 2025 | 2,860 | 2,900 | 2,900 | 2,910 | 2,860 | 157,028 |
| September 01, 2025 | 2,890 | 2,875 | 2,875 | 2,925 | 2,860 | 279,575 |
| August 29, 2025 | 2,930 | 2,920 | 2,920 | 2,940 | 2,910 | 91,024 |
| August 28, 2025 | 2,910 | 2,925 | 2,925 | 2,935 | 2,890 | 122,744 |
| August 27, 2025 | 2,940 | 2,910 | 2,910 | 2,945 | 2,905 | 116,261 |
| August 26, 2025 | 2,965 | 2,940 | 2,940 | 2,975 | 2,925 | 129,555 |
| August 25, 2025 | 2,985 | 2,965 | 2,965 | 3,000 | 2,965 | 115,513 |
| August 22, 2025 | 2,980 | 2,980 | 2,980 | 3,000 | 2,965 | 109,687 |
| August 21, 2025 | 2,970 | 2,980 | 2,980 | 2,995 | 2,960 | 106,720 |
| August 20, 2025 | 2,935 | 2,970 | 2,970 | 2,975 | 2,910 | 300,379 |
| August 19, 2025 | 2,950 | 2,960 | 2,960 | 2,975 | 2,935 | 134,913 |
| August 18, 2025 | 2,990 | 2,955 | 2,955 | 2,995 | 2,945 | 327,997 |
| August 14, 2025 | 2,990 | 2,985 | 2,985 | 2,990 | 2,950 | 236,158 |
| August 13, 2025 | 2,985 | 2,990 | 2,990 | 3,005 | 2,965 | 116,326 |
| August 12, 2025 | 2,995 | 2,970 | 2,970 | 3,015 | 2,965 | 107,094 |
| August 11, 2025 | 3,005 | 2,985 | 2,985 | 3,015 | 2,980 | 201,711 |
| August 08, 2025 | 2,980 | 3,010 | 3,010 | 3,030 | 2,980 | 117,812 |
| August 07, 2025 | 2,990 | 2,985 | 2,985 | 3,020 | 2,965 | 114,318 |
| August 06, 2025 | 2,975 | 2,990 | 2,990 | 3,005 | 2,950 | 109,896 |
| August 05, 2025 | 3,005 | 2,990 | 2,990 | 3,030 | 2,965 | 100,992 |
| August 04, 2025 | 2,945 | 2,980 | 2,980 | 3,000 | 2,930 | 96,134 |
| August 01, 2025 | 3,045 | 2,935 | 2,935 | 3,045 | 2,935 | 287,798 |
| July 31, 2025 | 3,065 | 3,065 | 3,065 | 3,085 | 3,040 | 153,303 |
| July 30, 2025 | 3,030 | 3,060 | 3,060 | 3,070 | 3,020 | 160,204 |
| July 29, 2025 | 2,990 | 3,020 | 3,020 | 3,020 | 2,950 | 110,187 |
| July 28, 2025 | 3,000 | 2,990 | 2,990 | 3,020 | 2,945 | 282,749 |
| July 25, 2025 | 3,005 | 2,990 | 2,990 | 3,030 | 2,985 | 262,491 |
| July 24, 2025 | 3,090 | 3,035 | 3,035 | 3,105 | 2,995 | 365,559 |
| July 23, 2025 | 3,075 | 3,080 | 3,080 | 3,095 | 3,025 | 231,274 |
| July 22, 2025 | 3,130 | 3,075 | 3,075 | 3,150 | 3,065 | 185,061 |
| July 21, 2025 | 3,135 | 3,130 | 3,130 | 3,150 | 3,100 | 162,493 |
| July 18, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,095 | 192,905 |
| July 17, 2025 | 3,120 | 3,135 | 3,135 | 3,135 | 3,095 | 167,994 |
| July 16, 2025 | 3,135 | 3,135 | 3,135 | 3,165 | 3,095 | 154,766 |
| July 15, 2025 | 3,130 | 3,130 | 3,130 | 3,130 | 3,090 | 286,341 |
| July 14, 2025 | 3,115 | 3,130 | 3,130 | 3,135 | 3,105 | 131,852 |
| July 11, 2025 | 3,140 | 3,125 | 3,125 | 3,160 | 3,115 | 230,561 |
| July 10, 2025 | 3,080 | 3,135 | 3,135 | 3,140 | 3,060 | 337,403 |
| July 09, 2025 | 3,030 | 3,080 | 3,080 | 3,120 | 3,030 | 487,636 |
| July 08, 2025 | 2,975 | 3,040 | 3,040 | 3,045 | 2,965 | 354,355 |
| July 07, 2025 | 2,970 | 2,985 | 2,985 | 3,005 | 2,965 | 179,075 |
| July 04, 2025 | 3,025 | 3,000 | 3,000 | 3,040 | 2,985 | 268,474 |