3,570.00
-25(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,595 | 3,570 | 3,570 | 3,730 | 3,525 | 392,938 |
| October 16, 2025 | 3,500 | 3,595 | 3,595 | 3,765 | 3,495 | 885,597 |
| October 15, 2025 | 3,450 | 3,495 | 3,495 | 3,510 | 3,315 | 371,940 |
| October 14, 2025 | 3,335 | 3,370 | 3,370 | 3,430 | 3,315 | 362,703 |
| October 13, 2025 | 3,140 | 3,335 | 3,335 | 3,435 | 3,135 | 401,168 |
| October 10, 2025 | 3,280 | 3,235 | 3,235 | 3,280 | 3,105 | 435,005 |
| October 02, 2025 | 3,255 | 3,280 | 3,280 | 3,295 | 3,225 | 198,919 |
| October 01, 2025 | 3,285 | 3,255 | 3,255 | 3,310 | 3,220 | 284,265 |
| September 30, 2025 | 3,350 | 3,285 | 3,285 | 3,350 | 3,285 | 255,164 |
| September 29, 2025 | 3,375 | 3,350 | 3,350 | 3,450 | 3,350 | 208,182 |
| September 26, 2025 | 3,450 | 3,380 | 3,380 | 3,450 | 3,350 | 251,855 |
| September 25, 2025 | 3,390 | 3,450 | 3,450 | 3,475 | 3,340 | 336,758 |
| September 24, 2025 | 3,390 | 3,395 | 3,395 | 3,460 | 3,320 | 240,990 |
| September 23, 2025 | 3,320 | 3,390 | 3,390 | 3,420 | 3,285 | 482,359 |
| September 22, 2025 | 3,395 | 3,350 | 3,350 | 3,430 | 3,320 | 436,505 |
| September 19, 2025 | 3,480 | 3,400 | 3,400 | 3,490 | 3,375 | 538,620 |
| September 18, 2025 | 3,445 | 3,480 | 3,480 | 3,567 | 3,445 | 224,939 |
| September 17, 2025 | 3,435 | 3,445 | 3,445 | 3,465 | 3,380 | 211,364 |
| September 16, 2025 | 3,465 | 3,440 | 3,440 | 3,535 | 3,425 | 391,404 |
| September 15, 2025 | 3,460 | 3,445 | 3,445 | 3,485 | 3,370 | 441,302 |
| September 12, 2025 | 3,470 | 3,455 | 3,455 | 3,490 | 3,435 | 256,246 |
| September 11, 2025 | 3,470 | 3,460 | 3,460 | 3,530 | 3,405 | 211,963 |
| September 10, 2025 | 3,410 | 3,470 | 3,470 | 3,490 | 3,385 | 266,602 |
| September 09, 2025 | 3,480 | 3,410 | 3,410 | 3,500 | 3,385 | 459,013 |
| September 08, 2025 | 3,655 | 3,480 | 3,480 | 3,670 | 3,480 | 541,209 |
| September 05, 2025 | 3,615 | 3,655 | 3,655 | 3,835 | 3,595 | 678,669 |
| September 04, 2025 | 3,580 | 3,615 | 3,615 | 3,625 | 3,565 | 197,118 |
| September 03, 2025 | 3,620 | 3,565 | 3,565 | 3,690 | 3,555 | 336,197 |
| September 02, 2025 | 3,520 | 3,660 | 3,660 | 3,680 | 3,450 | 345,325 |
| September 01, 2025 | 3,520 | 3,550 | 3,550 | 3,760 | 3,505 | 518,663 |
| August 29, 2025 | 3,565 | 3,520 | 3,520 | 3,660 | 3,485 | 489,354 |
| August 28, 2025 | 3,505 | 3,560 | 3,560 | 3,630 | 3,460 | 614,265 |
| August 27, 2025 | 3,630 | 3,540 | 3,540 | 3,630 | 3,515 | 415,627 |
| August 26, 2025 | 3,600 | 3,610 | 3,610 | 3,635 | 3,530 | 578,978 |
| August 25, 2025 | 3,625 | 3,610 | 3,610 | 3,735 | 3,580 | 442,353 |
| August 22, 2025 | 3,830 | 3,625 | 3,625 | 3,865 | 3,580 | 700,223 |
| August 21, 2025 | 3,795 | 3,825 | 3,825 | 3,870 | 3,740 | 434,191 |
| August 20, 2025 | 3,750 | 3,780 | 3,780 | 3,800 | 3,680 | 676,461 |
| August 19, 2025 | 3,830 | 3,805 | 3,805 | 3,900 | 3,750 | 634,228 |
| August 18, 2025 | 3,970 | 3,855 | 3,855 | 3,970 | 3,835 | 925,121 |
| August 14, 2025 | 4,070 | 4,035 | 4,035 | 4,100 | 3,970 | 382,966 |
| August 13, 2025 | 4,050 | 4,070 | 4,070 | 4,115 | 4,020 | 364,956 |
| August 12, 2025 | 4,140 | 4,050 | 4,050 | 4,155 | 4,040 | 506,156 |
| August 11, 2025 | 4,000 | 4,050 | 4,050 | 4,155 | 3,980 | 900,101 |
| August 08, 2025 | 4,140 | 4,075 | 4,075 | 4,245 | 4,065 | 608,235 |
| August 07, 2025 | 4,360 | 4,200 | 4,200 | 4,360 | 4,190 | 679,093 |
| August 06, 2025 | 4,450 | 4,375 | 4,375 | 4,450 | 4,315 | 348,265 |
| August 05, 2025 | 4,580 | 4,450 | 4,450 | 4,630 | 4,440 | 521,232 |
| August 04, 2025 | 4,400 | 4,610 | 4,610 | 4,655 | 4,250 | 786,067 |
| August 01, 2025 | 4,650 | 4,515 | 4,515 | 4,650 | 4,505 | 270,870 |
| July 31, 2025 | 4,895 | 4,715 | 4,715 | 4,895 | 4,640 | 376,571 |
| July 30, 2025 | 4,410 | 4,785 | 4,785 | 4,915 | 4,350 | 1.16M |
| July 29, 2025 | 4,625 | 4,500 | 4,500 | 4,625 | 4,355 | 1.19M |
| July 28, 2025 | 4,910 | 4,625 | 4,625 | 4,920 | 4,600 | 882,432 |
| July 25, 2025 | 4,800 | 4,890 | 4,890 | 5,100 | 4,800 | 258,343 |
| July 24, 2025 | 5,060 | 4,900 | 4,900 | 5,080 | 4,775 | 637,257 |
| July 23, 2025 | 5,050 | 5,060 | 5,060 | 5,130 | 5,010 | 434,140 |
| July 22, 2025 | 5,230 | 5,090 | 5,090 | 5,310 | 5,050 | 411,246 |
| July 21, 2025 | 5,520 | 5,220 | 5,220 | 5,550 | 5,110 | 766,031 |
| July 18, 2025 | 5,580 | 5,550 | 5,550 | 5,580 | 5,400 | 423,155 |