4,400.00
+75(+1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,325 | 4,325 | 4,325 | 4,480 | 4,320 | 867,366 |
| October 16, 2025 | 4,490 | 4,440 | 4,440 | 4,520 | 4,420 | 993,275 |
| October 15, 2025 | 4,440 | 4,570 | 4,570 | 4,605 | 4,425 | 1.28M |
| October 14, 2025 | 4,900 | 4,390 | 4,390 | 4,900 | 4,330 | 3.07M |
| October 13, 2025 | 4,390 | 4,625 | 4,625 | 4,640 | 4,385 | 1.65M |
| October 10, 2025 | 4,705 | 4,585 | 4,585 | 4,705 | 4,525 | 2.4M |
| October 02, 2025 | 4,390 | 4,435 | 4,435 | 4,470 | 4,330 | 3.09M |
| October 01, 2025 | 4,140 | 4,290 | 4,290 | 4,340 | 4,130 | 1.94M |
| September 30, 2025 | 4,020 | 4,095 | 4,095 | 4,150 | 3,980 | 1.57M |
| September 29, 2025 | 4,010 | 3,960 | 3,960 | 4,035 | 3,945 | 617,354 |
| September 26, 2025 | 3,965 | 3,930 | 3,930 | 4,065 | 3,875 | 1.65M |
| September 25, 2025 | 4,180 | 4,130 | 4,130 | 4,235 | 4,110 | 995,460 |
| September 24, 2025 | 4,250 | 4,300 | 4,300 | 4,305 | 4,130 | 1.92M |
| September 23, 2025 | 4,505 | 4,240 | 4,240 | 4,600 | 4,210 | 6.87M |
| September 22, 2025 | 4,070 | 4,005 | 4,005 | 4,120 | 3,990 | 1.87M |
| September 19, 2025 | 4,445 | 4,085 | 4,085 | 4,445 | 4,005 | 7.71M |
| September 18, 2025 | 3,600 | 3,745 | 3,745 | 3,770 | 3,545 | 1.8M |
| September 17, 2025 | 3,540 | 3,570 | 3,570 | 3,595 | 3,500 | 451,849 |
| September 16, 2025 | 3,630 | 3,600 | 3,600 | 3,630 | 3,570 | 482,566 |
| September 15, 2025 | 3,630 | 3,595 | 3,595 | 3,670 | 3,540 | 739,373 |
| September 12, 2025 | 3,590 | 3,555 | 3,555 | 3,625 | 3,520 | 788,109 |
| September 11, 2025 | 3,525 | 3,545 | 3,545 | 3,545 | 3,440 | 940,596 |
| September 10, 2025 | 3,495 | 3,475 | 3,475 | 3,535 | 3,450 | 456,028 |
| September 09, 2025 | 3,435 | 3,470 | 3,470 | 3,490 | 3,405 | 571,645 |
| September 08, 2025 | 3,310 | 3,395 | 3,395 | 3,425 | 3,300 | 507,646 |
| September 05, 2025 | 3,370 | 3,285 | 3,285 | 3,395 | 3,285 | 489,491 |
| September 04, 2025 | 3,280 | 3,335 | 3,335 | 3,405 | 3,280 | 445,292 |
| September 03, 2025 | 3,265 | 3,295 | 3,295 | 3,305 | 3,240 | 243,465 |
| September 02, 2025 | 3,290 | 3,270 | 3,270 | 3,310 | 3,245 | 373,857 |
| September 01, 2025 | 3,350 | 3,290 | 3,290 | 3,350 | 3,260 | 553,349 |
| August 29, 2025 | 3,435 | 3,460 | 3,460 | 3,465 | 3,405 | 595,648 |
| August 28, 2025 | 3,360 | 3,410 | 3,410 | 3,460 | 3,345 | 640,100 |
| August 27, 2025 | 3,360 | 3,385 | 3,385 | 3,395 | 3,305 | 505,069 |
| August 26, 2025 | 3,290 | 3,350 | 3,350 | 3,375 | 3,290 | 571,251 |
| August 25, 2025 | 3,245 | 3,315 | 3,315 | 3,345 | 3,245 | 357,008 |
| August 22, 2025 | 3,220 | 3,220 | 3,220 | 3,255 | 3,195 | 209,756 |
| August 21, 2025 | 3,265 | 3,235 | 3,235 | 3,270 | 3,205 | 215,139 |
| August 20, 2025 | 3,295 | 3,265 | 3,265 | 3,320 | 3,195 | 399,366 |
| August 19, 2025 | 3,320 | 3,325 | 3,325 | 3,345 | 3,270 | 340,382 |
| August 18, 2025 | 3,250 | 3,320 | 3,320 | 3,340 | 3,235 | 510,444 |
| August 14, 2025 | 3,350 | 3,310 | 3,310 | 3,355 | 3,290 | 385,696 |
| August 13, 2025 | 3,355 | 3,350 | 3,350 | 3,390 | 3,300 | 481,300 |
| August 12, 2025 | 3,280 | 3,270 | 3,270 | 3,360 | 3,265 | 448,908 |
| August 11, 2025 | 3,315 | 3,285 | 3,285 | 3,325 | 3,250 | 367,905 |
| August 08, 2025 | 3,220 | 3,250 | 3,250 | 3,345 | 3,210 | 841,088 |
| August 07, 2025 | 3,235 | 3,180 | 3,180 | 3,240 | 3,180 | 244,764 |
| August 06, 2025 | 3,140 | 3,170 | 3,170 | 3,175 | 3,090 | 240,928 |
| August 05, 2025 | 3,155 | 3,140 | 3,140 | 3,200 | 3,125 | 264,889 |
| August 04, 2025 | 3,150 | 3,125 | 3,125 | 3,150 | 3,095 | 270,322 |
| August 01, 2025 | 3,240 | 3,120 | 3,120 | 3,240 | 3,105 | 490,289 |
| July 31, 2025 | 3,335 | 3,275 | 3,275 | 3,345 | 3,245 | 450,352 |
| July 30, 2025 | 3,240 | 3,305 | 3,305 | 3,360 | 3,240 | 1.1M |
| July 29, 2025 | 3,290 | 3,240 | 3,240 | 3,290 | 3,155 | 506,388 |
| July 28, 2025 | 3,090 | 3,230 | 3,230 | 3,275 | 3,060 | 1.05M |
| July 25, 2025 | 3,085 | 3,055 | 3,055 | 3,115 | 3,050 | 247,506 |
| July 24, 2025 | 3,115 | 3,090 | 3,090 | 3,155 | 3,090 | 202,563 |
| July 23, 2025 | 3,145 | 3,105 | 3,105 | 3,145 | 3,070 | 256,885 |
| July 22, 2025 | 3,230 | 3,130 | 3,130 | 3,250 | 3,130 | 272,146 |
| July 21, 2025 | 3,225 | 3,225 | 3,225 | 3,235 | 3,200 | 169,396 |
| July 18, 2025 | 3,235 | 3,225 | 3,225 | 3,255 | 3,190 | 293,457 |