4,540.00
-85(-1.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,585 | 4,540 | 4,540 | 4,600 | 4,520 | 70,167 |
| September 25, 2025 | 4,525 | 4,625 | 4,625 | 4,625 | 4,525 | 67,897 |
| September 24, 2025 | 4,645 | 4,580 | 4,580 | 4,645 | 4,540 | 103,084 |
| September 23, 2025 | 4,650 | 4,620 | 4,620 | 4,665 | 4,605 | 83,854 |
| September 22, 2025 | 4,720 | 4,645 | 4,645 | 4,720 | 4,630 | 119,483 |
| September 19, 2025 | 4,785 | 4,720 | 4,720 | 4,790 | 4,720 | 92,918 |
| September 18, 2025 | 4,820 | 4,785 | 4,785 | 4,820 | 4,760 | 47,943 |
| September 17, 2025 | 4,735 | 4,790 | 4,790 | 4,790 | 4,735 | 45,561 |
| September 16, 2025 | 4,825 | 4,770 | 4,770 | 4,825 | 4,770 | 75,519 |
| September 15, 2025 | 4,835 | 4,825 | 4,825 | 4,850 | 4,810 | 48,962 |
| September 12, 2025 | 4,820 | 4,840 | 4,840 | 4,842 | 4,805 | 50,941 |
| September 11, 2025 | 4,830 | 4,820 | 4,820 | 4,835 | 4,790 | 37,525 |
| September 10, 2025 | 4,780 | 4,830 | 4,830 | 4,837 | 4,780 | 52,470 |
| September 09, 2025 | 4,790 | 4,800 | 4,800 | 4,850 | 4,785 | 44,895 |
| September 08, 2025 | 4,735 | 4,790 | 4,790 | 4,820 | 4,735 | 59,773 |
| September 05, 2025 | 4,700 | 4,735 | 4,735 | 4,760 | 4,700 | 43,734 |
| September 04, 2025 | 4,725 | 4,735 | 4,735 | 4,740 | 4,690 | 41,236 |
| September 03, 2025 | 4,645 | 4,690 | 4,690 | 4,690 | 4,605 | 54,193 |
| September 02, 2025 | 4,585 | 4,625 | 4,625 | 4,625 | 4,570 | 49,488 |
| September 01, 2025 | 4,625 | 4,585 | 4,585 | 4,650 | 4,575 | 68,126 |
| August 29, 2025 | 4,715 | 4,655 | 4,655 | 4,715 | 4,640 | 62,912 |
| August 28, 2025 | 4,690 | 4,665 | 4,665 | 4,700 | 4,640 | 51,776 |
| August 27, 2025 | 4,725 | 4,700 | 4,700 | 4,760 | 4,695 | 50,608 |
| August 26, 2025 | 4,815 | 4,725 | 4,725 | 4,815 | 4,700 | 44,869 |
| August 25, 2025 | 4,735 | 4,765 | 4,765 | 4,775 | 4,730 | 69,493 |
| August 22, 2025 | 4,795 | 4,730 | 4,730 | 4,795 | 4,695 | 68,600 |
| August 21, 2025 | 4,785 | 4,740 | 4,740 | 4,800 | 4,735 | 56,731 |
| August 20, 2025 | 4,850 | 4,785 | 4,785 | 4,850 | 4,705 | 103,945 |
| August 19, 2025 | 4,920 | 4,850 | 4,850 | 4,920 | 4,830 | 80,458 |
| August 18, 2025 | 5,020 | 4,880 | 4,880 | 5,030 | 4,850 | 136,693 |
| August 14, 2025 | 5,200 | 5,020 | 5,020 | 5,210 | 4,995 | 230,803 |
| August 13, 2025 | 5,070 | 5,110 | 5,110 | 5,190 | 4,995 | 243,853 |
| August 12, 2025 | 5,060 | 5,030 | 5,030 | 5,120 | 5,030 | 100,783 |
| August 11, 2025 | 5,080 | 5,060 | 5,060 | 5,130 | 5,050 | 85,167 |
| August 08, 2025 | 5,150 | 5,130 | 5,130 | 5,190 | 5,110 | 49,307 |
| August 07, 2025 | 5,220 | 5,150 | 5,150 | 5,220 | 5,130 | 76,802 |
| August 06, 2025 | 5,160 | 5,220 | 5,220 | 5,240 | 5,110 | 74,617 |
| August 05, 2025 | 5,160 | 5,170 | 5,170 | 5,230 | 5,110 | 62,584 |
| August 04, 2025 | 5,060 | 5,160 | 5,160 | 5,190 | 5,030 | 71,734 |
| August 01, 2025 | 5,190 | 5,030 | 5,030 | 5,190 | 5,010 | 119,751 |
| July 31, 2025 | 5,240 | 5,240 | 5,240 | 5,270 | 5,180 | 48,685 |
| July 30, 2025 | 5,160 | 5,200 | 5,200 | 5,290 | 5,140 | 76,770 |
| July 29, 2025 | 5,250 | 5,210 | 5,210 | 5,260 | 5,110 | 87,356 |
| July 28, 2025 | 5,450 | 5,250 | 5,250 | 5,450 | 5,110 | 119,850 |
| July 25, 2025 | 5,310 | 5,400 | 5,400 | 5,450 | 5,300 | 91,646 |
| July 24, 2025 | 5,400 | 5,350 | 5,350 | 5,510 | 5,350 | 141,069 |
| July 23, 2025 | 5,520 | 5,490 | 5,490 | 5,560 | 5,410 | 164,789 |
| July 22, 2025 | 5,760 | 5,480 | 5,480 | 5,780 | 5,480 | 351,140 |
| July 21, 2025 | 5,910 | 5,760 | 5,760 | 5,970 | 5,760 | 610,309 |
| July 18, 2025 | 5,960 | 5,720 | 5,720 | 6,020 | 5,720 | 927,746 |
| July 17, 2025 | 6,050 | 5,810 | 5,810 | 6,050 | 5,750 | 846,792 |
| July 16, 2025 | 5,840 | 5,780 | 5,780 | 5,860 | 5,710 | 184,407 |
| July 15, 2025 | 5,720 | 5,810 | 5,810 | 5,810 | 5,640 | 110,366 |
| July 14, 2025 | 5,680 | 5,720 | 5,720 | 5,750 | 5,610 | 124,687 |
| July 11, 2025 | 5,600 | 5,650 | 5,650 | 5,720 | 5,600 | 56,842 |
| July 10, 2025 | 5,640 | 5,600 | 5,600 | 5,650 | 5,560 | 56,143 |
| July 09, 2025 | 5,460 | 5,590 | 5,590 | 5,600 | 5,440 | 44,976 |
| July 08, 2025 | 5,480 | 5,500 | 5,500 | 5,540 | 5,400 | 41,002 |
| July 07, 2025 | 5,600 | 5,480 | 5,480 | 5,600 | 5,460 | 59,695 |
| July 04, 2025 | 5,630 | 5,600 | 5,600 | 5,690 | 5,550 | 72,310 |