3,705.00
-20(-0.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,700 | 3,705 | 3,705 | 3,725 | 3,680 | 17,331 |
| October 16, 2025 | 3,720 | 3,725 | 3,725 | 3,750 | 3,710 | 10,419 |
| October 15, 2025 | 3,715 | 3,735 | 3,735 | 3,770 | 3,695 | 7,538 |
| October 14, 2025 | 3,715 | 3,730 | 3,730 | 3,745 | 3,680 | 12,918 |
| October 13, 2025 | 3,760 | 3,715 | 3,715 | 3,790 | 3,695 | 21,012 |
| October 10, 2025 | 3,760 | 3,775 | 3,775 | 3,830 | 3,745 | 16,725 |
| October 02, 2025 | 3,830 | 3,805 | 3,805 | 3,865 | 3,795 | 11,710 |
| October 01, 2025 | 3,785 | 3,830 | 3,830 | 3,855 | 3,785 | 19,696 |
| September 30, 2025 | 3,860 | 3,785 | 3,785 | 3,920 | 3,765 | 19,436 |
| September 29, 2025 | 3,780 | 3,835 | 3,835 | 3,875 | 3,780 | 11,577 |
| September 26, 2025 | 3,765 | 3,780 | 3,780 | 3,815 | 3,765 | 10,053 |
| September 25, 2025 | 3,775 | 3,795 | 3,795 | 3,975 | 3,745 | 16,838 |
| September 24, 2025 | 3,820 | 3,775 | 3,775 | 3,850 | 3,760 | 6,934 |
| September 23, 2025 | 3,810 | 3,820 | 3,820 | 3,820 | 3,770 | 13,908 |
| September 22, 2025 | 3,755 | 3,815 | 3,815 | 3,830 | 3,750 | 9,747 |
| September 19, 2025 | 3,770 | 3,770 | 3,770 | 3,850 | 3,765 | 11,504 |
| September 18, 2025 | 3,765 | 3,760 | 3,760 | 3,850 | 3,750 | 18,864 |
| September 17, 2025 | 3,830 | 3,775 | 3,775 | 3,830 | 3,755 | 12,190 |
| September 16, 2025 | 3,890 | 3,830 | 3,830 | 3,900 | 3,800 | 33,260 |
| September 15, 2025 | 3,865 | 3,890 | 3,890 | 3,945 | 3,865 | 35,008 |
| September 12, 2025 | 3,910 | 3,895 | 3,895 | 3,925 | 3,840 | 38,457 |
| September 11, 2025 | 4,000 | 3,920 | 3,920 | 4,015 | 3,895 | 49,627 |
| September 10, 2025 | 3,900 | 4,010 | 4,010 | 4,020 | 3,890 | 78,589 |
| September 09, 2025 | 3,865 | 3,910 | 3,910 | 3,970 | 3,840 | 26,420 |
| September 08, 2025 | 3,810 | 3,850 | 3,850 | 3,870 | 3,795 | 13,408 |
| September 05, 2025 | 3,805 | 3,810 | 3,810 | 3,850 | 3,755 | 4,994 |
| September 04, 2025 | 3,800 | 3,805 | 3,805 | 3,840 | 3,775 | 4,567 |
| September 03, 2025 | 3,800 | 3,815 | 3,815 | 3,845 | 3,735 | 19,998 |
| September 02, 2025 | 3,810 | 3,800 | 3,800 | 3,845 | 3,735 | 14,671 |
| September 01, 2025 | 3,930 | 3,805 | 3,805 | 3,940 | 3,800 | 27,107 |
| August 29, 2025 | 3,905 | 3,940 | 3,940 | 3,980 | 3,830 | 77,603 |
| August 28, 2025 | 3,900 | 3,905 | 3,905 | 3,950 | 3,850 | 25,554 |
| August 27, 2025 | 3,800 | 3,920 | 3,920 | 3,920 | 3,800 | 134,220 |
| August 26, 2025 | 3,820 | 3,800 | 3,800 | 3,855 | 3,755 | 54,150 |
| August 25, 2025 | 3,830 | 3,820 | 3,820 | 3,850 | 3,790 | 42,743 |
| August 22, 2025 | 3,730 | 3,820 | 3,820 | 3,825 | 3,710 | 212,593 |
| August 21, 2025 | 3,710 | 3,730 | 3,730 | 3,760 | 3,610 | 52,435 |
| August 20, 2025 | 3,575 | 3,710 | 3,710 | 3,710 | 3,522 | 62,096 |
| August 19, 2025 | 3,545 | 3,600 | 3,600 | 3,640 | 3,485 | 60,486 |
| August 18, 2025 | 3,520 | 3,545 | 3,545 | 3,620 | 3,480 | 32,644 |
| August 14, 2025 | 3,525 | 3,515 | 3,515 | 3,555 | 3,500 | 23,670 |
| August 13, 2025 | 3,565 | 3,525 | 3,525 | 3,565 | 3,495 | 18,829 |
| August 12, 2025 | 3,570 | 3,550 | 3,550 | 3,600 | 3,545 | 19,789 |
| August 11, 2025 | 3,615 | 3,585 | 3,585 | 3,615 | 3,575 | 13,715 |
| August 08, 2025 | 3,610 | 3,595 | 3,595 | 3,620 | 3,580 | 6,643 |
| August 07, 2025 | 3,615 | 3,605 | 3,605 | 3,645 | 3,575 | 5,557 |
| August 06, 2025 | 3,620 | 3,605 | 3,605 | 3,630 | 3,585 | 6,693 |
| August 05, 2025 | 3,610 | 3,600 | 3,600 | 3,640 | 3,600 | 4,146 |
| August 04, 2025 | 3,585 | 3,590 | 3,590 | 3,605 | 3,550 | 2,438 |
| August 01, 2025 | 3,645 | 3,590 | 3,590 | 3,645 | 3,555 | 20,128 |
| July 31, 2025 | 3,650 | 3,635 | 3,635 | 3,665 | 3,615 | 5,479 |
| July 30, 2025 | 3,665 | 3,650 | 3,650 | 3,680 | 3,645 | 5,490 |
| July 29, 2025 | 3,620 | 3,655 | 3,655 | 3,665 | 3,605 | 12,268 |
| July 28, 2025 | 3,720 | 3,675 | 3,675 | 3,720 | 3,645 | 12,810 |
| July 25, 2025 | 3,715 | 3,750 | 3,750 | 3,750 | 3,695 | 7,187 |
| July 24, 2025 | 3,770 | 3,725 | 3,725 | 3,770 | 3,670 | 13,566 |
| July 23, 2025 | 3,690 | 3,770 | 3,770 | 3,780 | 3,675 | 17,159 |
| July 22, 2025 | 3,785 | 3,690 | 3,690 | 3,790 | 3,670 | 30,235 |
| July 21, 2025 | 3,780 | 3,785 | 3,785 | 3,785 | 3,755 | 5,092 |
| July 18, 2025 | 3,765 | 3,770 | 3,770 | 3,820 | 3,735 | 12,826 |