4,320.00
+40(+0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,285 | 4,320 | 4,320 | 4,415 | 4,210 | 32,686 |
| September 26, 2025 | 4,505 | 4,280 | 4,280 | 4,505 | 4,240 | 66,641 |
| September 25, 2025 | 4,535 | 4,520 | 4,520 | 4,710 | 4,390 | 42,497 |
| September 24, 2025 | 4,500 | 4,535 | 4,535 | 4,615 | 4,375 | 40,904 |
| September 23, 2025 | 4,670 | 4,550 | 4,550 | 4,695 | 4,500 | 50,248 |
| September 22, 2025 | 4,550 | 4,655 | 4,655 | 4,665 | 4,315 | 90,678 |
| September 19, 2025 | 4,505 | 4,445 | 4,445 | 4,530 | 4,390 | 48,702 |
| September 18, 2025 | 4,315 | 4,495 | 4,495 | 4,520 | 4,310 | 57,019 |
| September 17, 2025 | 4,490 | 4,350 | 4,350 | 4,490 | 4,300 | 69,943 |
| September 16, 2025 | 3,985 | 4,490 | 4,490 | 4,545 | 3,925 | 269,430 |
| September 15, 2025 | 3,925 | 3,950 | 3,950 | 3,985 | 3,895 | 17,862 |
| September 12, 2025 | 3,920 | 3,925 | 3,925 | 3,935 | 3,855 | 20,356 |
| September 11, 2025 | 3,945 | 3,900 | 3,900 | 3,945 | 3,890 | 11,258 |
| September 10, 2025 | 3,865 | 3,920 | 3,920 | 3,925 | 3,850 | 32,172 |
| September 09, 2025 | 3,890 | 3,860 | 3,860 | 3,920 | 3,810 | 30,718 |
| September 08, 2025 | 3,935 | 3,890 | 3,890 | 3,935 | 3,825 | 9,633 |
| September 05, 2025 | 3,765 | 3,900 | 3,900 | 3,920 | 3,730 | 35,055 |
| September 04, 2025 | 3,780 | 3,740 | 3,740 | 3,780 | 3,700 | 23,623 |
| September 03, 2025 | 3,720 | 3,740 | 3,740 | 3,755 | 3,695 | 9,437 |
| September 02, 2025 | 3,735 | 3,720 | 3,720 | 3,810 | 3,700 | 14,596 |
| September 01, 2025 | 3,790 | 3,735 | 3,735 | 3,790 | 3,715 | 16,036 |
| August 29, 2025 | 3,800 | 3,790 | 3,790 | 3,800 | 3,700 | 16,603 |
| August 28, 2025 | 3,810 | 3,805 | 3,805 | 3,835 | 3,755 | 8,365 |
| August 27, 2025 | 3,890 | 3,855 | 3,855 | 3,890 | 3,775 | 19,600 |
| August 26, 2025 | 3,845 | 3,870 | 3,870 | 3,980 | 3,825 | 17,696 |
| August 25, 2025 | 3,820 | 3,845 | 3,845 | 3,915 | 3,745 | 20,129 |
| August 22, 2025 | 3,730 | 3,730 | 3,730 | 3,865 | 3,710 | 18,238 |
| August 21, 2025 | 3,750 | 3,730 | 3,730 | 3,820 | 3,705 | 25,300 |
| August 20, 2025 | 3,855 | 3,750 | 3,750 | 3,875 | 3,720 | 30,250 |
| August 19, 2025 | 3,875 | 3,875 | 3,875 | 3,960 | 3,860 | 15,479 |
| August 18, 2025 | 3,945 | 3,940 | 3,940 | 4,020 | 3,820 | 21,456 |
| August 14, 2025 | 4,070 | 4,010 | 4,010 | 4,070 | 3,905 | 35,683 |
| August 13, 2025 | 3,915 | 4,055 | 4,055 | 4,055 | 3,890 | 59,749 |
| August 12, 2025 | 3,785 | 3,915 | 3,915 | 3,970 | 3,785 | 30,683 |
| August 11, 2025 | 3,795 | 3,830 | 3,830 | 3,900 | 3,700 | 31,907 |
| August 08, 2025 | 3,665 | 3,750 | 3,750 | 3,785 | 3,635 | 16,350 |
| August 07, 2025 | 3,685 | 3,660 | 3,660 | 3,700 | 3,625 | 23,724 |
| August 06, 2025 | 3,755 | 3,685 | 3,685 | 3,755 | 3,680 | 29,928 |
| August 05, 2025 | 3,730 | 3,720 | 3,720 | 3,800 | 3,710 | 15,488 |
| August 04, 2025 | 3,755 | 3,730 | 3,730 | 3,800 | 3,710 | 47,376 |
| August 01, 2025 | 3,830 | 3,830 | 3,830 | 3,835 | 3,675 | 64,215 |
| July 31, 2025 | 3,805 | 3,830 | 3,830 | 3,900 | 3,790 | 24,818 |
| July 30, 2025 | 3,810 | 3,805 | 3,805 | 3,905 | 3,800 | 13,065 |
| July 29, 2025 | 3,825 | 3,810 | 3,810 | 3,905 | 3,740 | 21,351 |
| July 28, 2025 | 3,895 | 3,825 | 3,825 | 3,975 | 3,795 | 35,976 |
| July 25, 2025 | 4,000 | 3,895 | 3,895 | 4,000 | 3,710 | 77,730 |
| July 24, 2025 | 3,950 | 3,960 | 3,960 | 4,025 | 3,930 | 31,798 |
| July 23, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,935 | 24,415 |
| July 22, 2025 | 3,940 | 4,000 | 4,000 | 4,045 | 3,940 | 42,908 |
| July 21, 2025 | 4,020 | 4,010 | 4,010 | 4,065 | 4,000 | 29,780 |
| July 18, 2025 | 4,035 | 4,070 | 4,070 | 4,070 | 3,970 | 21,021 |
| July 17, 2025 | 4,070 | 4,035 | 4,035 | 4,075 | 3,905 | 41,303 |
| July 16, 2025 | 3,835 | 4,000 | 4,000 | 4,065 | 3,795 | 49,683 |
| July 15, 2025 | 3,800 | 3,850 | 3,850 | 3,850 | 3,795 | 31,886 |
| July 14, 2025 | 3,875 | 3,840 | 3,840 | 3,890 | 3,795 | 49,172 |
| July 11, 2025 | 3,885 | 3,875 | 3,875 | 3,940 | 3,870 | 36,412 |
| July 10, 2025 | 3,880 | 3,900 | 3,900 | 3,915 | 3,850 | 30,214 |
| July 09, 2025 | 3,915 | 3,875 | 3,875 | 3,915 | 3,855 | 41,883 |
| July 08, 2025 | 3,940 | 3,910 | 3,910 | 3,980 | 3,880 | 41,071 |
| July 07, 2025 | 4,100 | 3,940 | 3,940 | 4,100 | 3,915 | 36,628 |