4,025.00
+65(+1.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,970 | 4,025 | 4,025 | 4,030 | 3,945 | 69,922 |
| September 26, 2025 | 4,000 | 3,960 | 3,960 | 4,005 | 3,900 | 177,253 |
| September 25, 2025 | 3,995 | 4,000 | 4,000 | 4,040 | 3,980 | 70,606 |
| September 24, 2025 | 4,060 | 4,035 | 4,035 | 4,120 | 4,005 | 139,008 |
| September 23, 2025 | 4,080 | 4,165 | 4,165 | 4,240 | 4,015 | 410,926 |
| September 22, 2025 | 3,980 | 4,010 | 4,010 | 4,045 | 3,980 | 71,412 |
| September 19, 2025 | 3,950 | 3,955 | 3,955 | 4,025 | 3,950 | 101,111 |
| September 18, 2025 | 3,960 | 3,985 | 3,985 | 3,990 | 3,915 | 53,795 |
| September 17, 2025 | 3,940 | 3,960 | 3,960 | 3,965 | 3,930 | 63,910 |
| September 16, 2025 | 3,990 | 3,970 | 3,970 | 4,020 | 3,955 | 158,056 |
| September 15, 2025 | 4,090 | 4,020 | 4,020 | 4,090 | 3,995 | 109,693 |
| September 12, 2025 | 4,085 | 4,090 | 4,090 | 4,135 | 4,065 | 105,927 |
| September 11, 2025 | 4,130 | 4,085 | 4,085 | 4,150 | 4,055 | 70,963 |
| September 10, 2025 | 4,090 | 4,125 | 4,125 | 4,125 | 4,065 | 79,626 |
| September 09, 2025 | 4,065 | 4,065 | 4,065 | 4,100 | 4,045 | 66,549 |
| September 08, 2025 | 3,985 | 4,060 | 4,060 | 4,095 | 3,985 | 57,661 |
| September 05, 2025 | 4,045 | 4,045 | 4,045 | 4,080 | 3,930 | 201,087 |
| September 04, 2025 | 4,100 | 4,085 | 4,085 | 4,100 | 4,045 | 37,669 |
| September 03, 2025 | 4,045 | 4,100 | 4,100 | 4,110 | 4,045 | 55,582 |
| September 02, 2025 | 4,065 | 4,080 | 4,080 | 4,100 | 4,000 | 134,012 |
| September 01, 2025 | 4,130 | 4,070 | 4,070 | 4,160 | 4,035 | 140,496 |
| August 29, 2025 | 4,220 | 4,175 | 4,175 | 4,250 | 4,150 | 100,332 |
| August 28, 2025 | 4,140 | 4,225 | 4,225 | 4,260 | 4,105 | 101,988 |
| August 27, 2025 | 4,245 | 4,145 | 4,145 | 4,280 | 4,145 | 124,351 |
| August 26, 2025 | 4,380 | 4,225 | 4,225 | 4,435 | 4,170 | 303,839 |
| August 25, 2025 | 4,280 | 4,270 | 4,270 | 4,285 | 4,200 | 115,382 |
| August 22, 2025 | 4,150 | 4,240 | 4,240 | 4,295 | 4,150 | 158,778 |
| August 21, 2025 | 4,265 | 4,180 | 4,180 | 4,290 | 4,170 | 118,933 |
| August 20, 2025 | 4,165 | 4,280 | 4,280 | 4,280 | 4,105 | 157,428 |
| August 19, 2025 | 4,260 | 4,270 | 4,270 | 4,330 | 4,240 | 137,453 |
| August 18, 2025 | 4,415 | 4,315 | 4,315 | 4,415 | 4,215 | 207,039 |
| August 14, 2025 | 4,340 | 4,420 | 4,420 | 4,600 | 4,300 | 514,158 |
| August 13, 2025 | 4,500 | 4,405 | 4,405 | 4,530 | 4,350 | 301,281 |
| August 12, 2025 | 4,455 | 4,500 | 4,500 | 4,585 | 4,420 | 508,987 |
| August 11, 2025 | 4,500 | 4,480 | 4,480 | 4,540 | 4,420 | 246,186 |
| August 08, 2025 | 4,435 | 4,450 | 4,450 | 4,670 | 4,420 | 1.07M |
| August 07, 2025 | 4,320 | 4,380 | 4,380 | 4,440 | 4,275 | 216,745 |
| August 06, 2025 | 4,360 | 4,255 | 4,255 | 4,360 | 4,225 | 163,152 |
| August 05, 2025 | 4,360 | 4,360 | 4,360 | 4,470 | 4,340 | 197,315 |
| August 04, 2025 | 4,330 | 4,360 | 4,360 | 4,405 | 4,225 | 264,547 |
| August 01, 2025 | 4,360 | 4,405 | 4,405 | 4,425 | 4,255 | 529,365 |
| July 31, 2025 | 4,225 | 4,360 | 4,360 | 4,510 | 4,110 | 1.31M |
| July 30, 2025 | 4,060 | 4,110 | 4,110 | 4,195 | 4,005 | 166,938 |
| July 29, 2025 | 4,090 | 4,055 | 4,055 | 4,180 | 4,005 | 162,220 |
| July 28, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 3,965 | 226,060 |
| July 25, 2025 | 4,060 | 4,065 | 4,065 | 4,155 | 4,060 | 147,664 |
| July 24, 2025 | 4,180 | 4,060 | 4,060 | 4,245 | 4,000 | 425,359 |
| July 23, 2025 | 4,415 | 4,190 | 4,190 | 4,415 | 4,095 | 693,408 |
| July 22, 2025 | 4,620 | 4,410 | 4,410 | 4,635 | 4,380 | 274,811 |
| July 21, 2025 | 4,660 | 4,540 | 4,540 | 4,690 | 4,385 | 462,909 |
| July 18, 2025 | 4,745 | 4,705 | 4,705 | 4,745 | 4,635 | 162,162 |
| July 17, 2025 | 4,780 | 4,750 | 4,750 | 4,850 | 4,750 | 112,758 |
| July 16, 2025 | 4,895 | 4,815 | 4,815 | 4,895 | 4,810 | 104,761 |
| July 15, 2025 | 4,945 | 4,915 | 4,915 | 4,945 | 4,750 | 124,286 |
| July 14, 2025 | 5,030 | 4,970 | 4,970 | 5,030 | 4,905 | 121,038 |
| July 11, 2025 | 5,130 | 5,030 | 5,030 | 5,170 | 5,010 | 222,014 |
| July 10, 2025 | 4,970 | 5,090 | 5,090 | 5,100 | 4,915 | 221,991 |
| July 09, 2025 | 5,000 | 4,975 | 4,975 | 5,060 | 4,920 | 135,764 |
| July 08, 2025 | 4,870 | 5,000 | 5,000 | 5,030 | 4,835 | 199,044 |
| July 07, 2025 | 4,840 | 4,870 | 4,870 | 4,900 | 4,775 | 182,974 |