4,580.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,585 | 4,580 | 4,580 | 4,595 | 4,530 | 523,489 |
| September 11, 2025 | 4,700 | 4,580 | 4,580 | 4,700 | 4,575 | 643,300 |
| September 10, 2025 | 4,580 | 4,655 | 4,655 | 4,665 | 4,575 | 381,553 |
| September 09, 2025 | 4,570 | 4,565 | 4,565 | 4,610 | 4,540 | 351,039 |
| September 08, 2025 | 4,590 | 4,550 | 4,550 | 4,620 | 4,530 | 614,274 |
| September 05, 2025 | 4,685 | 4,605 | 4,605 | 4,710 | 4,580 | 600,234 |
| September 04, 2025 | 4,695 | 4,695 | 4,695 | 4,725 | 4,645 | 408,926 |
| September 03, 2025 | 4,640 | 4,675 | 4,675 | 4,735 | 4,620 | 543,755 |
| September 02, 2025 | 4,645 | 4,640 | 4,640 | 4,725 | 4,595 | 793,134 |
| September 01, 2025 | 4,750 | 4,660 | 4,660 | 4,760 | 4,640 | 936,551 |
| August 29, 2025 | 4,900 | 4,800 | 4,800 | 4,925 | 4,790 | 466,040 |
| August 28, 2025 | 4,890 | 4,910 | 4,910 | 4,950 | 4,820 | 542,300 |
| August 27, 2025 | 4,990 | 4,900 | 4,900 | 5,020 | 4,855 | 624,163 |
| August 26, 2025 | 5,550 | 4,910 | 4,910 | 5,560 | 4,900 | 2.88M |
| August 25, 2025 | 5,080 | 5,210 | 5,210 | 5,250 | 5,040 | 472,267 |
| August 22, 2025 | 4,980 | 5,010 | 5,010 | 5,110 | 4,980 | 461,470 |
| August 21, 2025 | 5,130 | 4,960 | 4,960 | 5,190 | 4,950 | 810,242 |
| August 20, 2025 | 5,040 | 5,130 | 5,130 | 5,140 | 4,975 | 890,158 |
| August 19, 2025 | 5,290 | 5,240 | 5,240 | 5,340 | 5,220 | 495,633 |
| August 18, 2025 | 5,430 | 5,400 | 5,400 | 5,480 | 5,300 | 588,346 |
| August 14, 2025 | 5,440 | 5,480 | 5,480 | 5,530 | 5,380 | 803,335 |
| August 13, 2025 | 5,650 | 5,480 | 5,480 | 5,650 | 5,420 | 876,422 |
| August 12, 2025 | 5,580 | 5,630 | 5,630 | 5,710 | 5,490 | 1.8M |
| August 11, 2025 | 5,830 | 5,590 | 5,590 | 5,860 | 5,510 | 1.73M |
| August 08, 2025 | 5,440 | 5,660 | 5,660 | 5,790 | 5,340 | 4.58M |
| August 07, 2025 | 5,140 | 5,230 | 5,230 | 5,260 | 5,100 | 663,999 |
| August 06, 2025 | 5,120 | 5,110 | 5,110 | 5,160 | 5,000 | 563,617 |
| August 05, 2025 | 5,120 | 5,160 | 5,160 | 5,180 | 5,070 | 590,269 |
| August 04, 2025 | 5,020 | 5,080 | 5,080 | 5,140 | 4,945 | 539,153 |
| August 01, 2025 | 5,060 | 5,120 | 5,120 | 5,210 | 4,980 | 1.71M |
| July 31, 2025 | 4,970 | 5,110 | 5,110 | 5,240 | 4,885 | 2.82M |
| July 30, 2025 | 4,700 | 4,760 | 4,760 | 4,895 | 4,670 | 514,066 |
| July 29, 2025 | 4,720 | 4,665 | 4,665 | 4,740 | 4,625 | 608,133 |
| July 28, 2025 | 4,700 | 4,595 | 4,595 | 4,815 | 4,590 | 991,516 |
| July 25, 2025 | 4,830 | 4,850 | 4,850 | 4,955 | 4,815 | 483,636 |
| July 24, 2025 | 5,010 | 4,890 | 4,890 | 5,050 | 4,875 | 523,438 |
| July 23, 2025 | 5,020 | 5,020 | 5,020 | 5,070 | 4,935 | 321,051 |
| July 22, 2025 | 5,230 | 5,000 | 5,000 | 5,230 | 4,970 | 564,487 |
| July 21, 2025 | 5,040 | 5,070 | 5,070 | 5,080 | 4,975 | 338,958 |
| July 18, 2025 | 5,040 | 5,050 | 5,050 | 5,070 | 4,955 | 333,063 |
| July 17, 2025 | 5,050 | 5,030 | 5,030 | 5,060 | 4,975 | 377,048 |
| July 16, 2025 | 5,140 | 5,060 | 5,060 | 5,140 | 5,030 | 294,363 |
| July 15, 2025 | 5,160 | 5,130 | 5,130 | 5,220 | 5,110 | 304,889 |
| July 14, 2025 | 5,200 | 5,160 | 5,160 | 5,270 | 5,080 | 352,581 |
| July 11, 2025 | 5,360 | 5,200 | 5,200 | 5,370 | 5,180 | 637,980 |
| July 10, 2025 | 5,250 | 5,270 | 5,270 | 5,270 | 5,130 | 607,111 |
| July 09, 2025 | 5,190 | 5,220 | 5,220 | 5,240 | 5,070 | 443,431 |
| July 08, 2025 | 5,070 | 5,180 | 5,180 | 5,205 | 5,060 | 715,802 |
| July 07, 2025 | 4,930 | 4,980 | 4,980 | 5,100 | 4,925 | 541,995 |
| July 04, 2025 | 5,110 | 5,010 | 5,010 | 5,160 | 4,900 | 704,039 |
| July 03, 2025 | 5,300 | 5,140 | 5,140 | 5,320 | 4,990 | 1.16M |
| July 02, 2025 | 5,370 | 5,280 | 5,280 | 5,370 | 5,210 | 669,184 |
| July 01, 2025 | 5,330 | 5,380 | 5,380 | 5,510 | 5,320 | 1.29M |
| June 30, 2025 | 5,450 | 5,300 | 5,300 | 5,570 | 4,975 | 1.2M |
| June 27, 2025 | 5,350 | 5,290 | 5,290 | 5,440 | 5,250 | 651,388 |
| June 26, 2025 | 5,570 | 5,330 | 5,330 | 5,630 | 5,240 | 1.31M |
| June 25, 2025 | 5,630 | 5,640 | 5,640 | 5,750 | 5,510 | 1.46M |
| June 24, 2025 | 5,510 | 5,610 | 5,610 | 5,760 | 5,450 | 2.95M |
| June 23, 2025 | 5,270 | 5,330 | 5,330 | 5,380 | 5,200 | 1.63M |
| June 20, 2025 | 5,620 | 5,510 | 5,510 | 5,630 | 5,410 | 1.41M |