4,750.00
-75(-1.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,780 | 4,750 | 4,750 | 4,790 | 4,690 | 606,912 |
| September 25, 2025 | 4,850 | 4,825 | 4,825 | 4,850 | 4,790 | 284,234 |
| September 24, 2025 | 4,865 | 4,840 | 4,840 | 4,865 | 4,780 | 335,494 |
| September 23, 2025 | 4,890 | 4,815 | 4,815 | 4,900 | 4,795 | 553,015 |
| September 22, 2025 | 4,925 | 4,910 | 4,910 | 4,935 | 4,890 | 371,828 |
| September 19, 2025 | 4,925 | 4,950 | 4,950 | 4,960 | 4,865 | 628,447 |
| September 18, 2025 | 4,900 | 4,915 | 4,915 | 4,935 | 4,890 | 369,456 |
| September 17, 2025 | 4,905 | 4,920 | 4,920 | 4,930 | 4,890 | 361,203 |
| September 16, 2025 | 4,990 | 4,920 | 4,920 | 5,000 | 4,890 | 612,567 |
| September 15, 2025 | 4,960 | 4,990 | 4,990 | 4,990 | 4,930 | 429,116 |
| September 12, 2025 | 4,935 | 4,980 | 4,980 | 5,050 | 4,935 | 1.12M |
| September 11, 2025 | 4,915 | 4,960 | 4,960 | 4,960 | 4,865 | 656,878 |
| September 10, 2025 | 4,820 | 4,885 | 4,885 | 4,910 | 4,810 | 346,035 |
| September 09, 2025 | 4,870 | 4,850 | 4,850 | 4,900 | 4,840 | 318,154 |
| September 08, 2025 | 4,880 | 4,890 | 4,890 | 4,915 | 4,840 | 293,287 |
| September 05, 2025 | 4,955 | 4,895 | 4,895 | 4,965 | 4,870 | 563,810 |
| September 04, 2025 | 4,940 | 4,970 | 4,970 | 4,980 | 4,935 | 295,883 |
| September 03, 2025 | 4,930 | 4,970 | 4,970 | 4,975 | 4,905 | 394,750 |
| September 02, 2025 | 4,940 | 4,945 | 4,945 | 5,060 | 4,935 | 712,876 |
| September 01, 2025 | 4,960 | 4,945 | 4,945 | 4,985 | 4,925 | 309,913 |
| August 29, 2025 | 4,955 | 4,960 | 4,960 | 4,965 | 4,915 | 440,068 |
| August 28, 2025 | 4,930 | 4,945 | 4,945 | 4,980 | 4,915 | 320,146 |
| August 27, 2025 | 4,935 | 4,940 | 4,940 | 4,955 | 4,890 | 365,186 |
| August 26, 2025 | 4,920 | 4,900 | 4,900 | 5,030 | 4,900 | 915,092 |
| August 25, 2025 | 4,975 | 4,920 | 4,920 | 4,975 | 4,890 | 502,271 |
| August 22, 2025 | 4,980 | 4,970 | 4,970 | 5,060 | 4,910 | 826,350 |
| August 21, 2025 | 4,985 | 4,925 | 4,925 | 5,140 | 4,915 | 1.83M |
| August 20, 2025 | 4,900 | 4,900 | 4,900 | 4,995 | 4,795 | 1.2M |
| August 19, 2025 | 4,800 | 4,885 | 4,885 | 4,900 | 4,780 | 709,745 |
| August 18, 2025 | 4,760 | 4,800 | 4,800 | 4,815 | 4,725 | 378,967 |
| August 14, 2025 | 4,775 | 4,760 | 4,760 | 4,985 | 4,745 | 1.5M |
| August 13, 2025 | 4,760 | 4,740 | 4,740 | 4,790 | 4,730 | 467,179 |
| August 12, 2025 | 4,750 | 4,735 | 4,735 | 4,795 | 4,735 | 293,230 |
| August 11, 2025 | 4,800 | 4,760 | 4,760 | 4,820 | 4,755 | 283,679 |
| August 08, 2025 | 4,785 | 4,780 | 4,780 | 4,830 | 4,755 | 345,779 |
| August 07, 2025 | 4,780 | 4,785 | 4,785 | 4,810 | 4,700 | 399,698 |
| August 06, 2025 | 4,685 | 4,780 | 4,780 | 4,815 | 4,680 | 558,708 |
| August 05, 2025 | 4,735 | 4,725 | 4,725 | 4,775 | 4,670 | 432,839 |
| August 04, 2025 | 4,615 | 4,695 | 4,695 | 4,735 | 4,560 | 443,211 |
| August 01, 2025 | 4,610 | 4,635 | 4,635 | 4,705 | 4,590 | 653,644 |
| July 31, 2025 | 4,765 | 4,655 | 4,655 | 4,800 | 4,610 | 808,864 |
| July 30, 2025 | 4,740 | 4,735 | 4,735 | 4,850 | 4,735 | 654,911 |
| July 29, 2025 | 4,740 | 4,740 | 4,740 | 4,750 | 4,680 | 611,846 |
| July 28, 2025 | 4,765 | 4,785 | 4,785 | 4,800 | 4,735 | 340,177 |
| July 25, 2025 | 4,700 | 4,730 | 4,730 | 4,785 | 4,690 | 288,958 |
| July 24, 2025 | 4,755 | 4,745 | 4,745 | 4,805 | 4,715 | 467,268 |
| July 23, 2025 | 4,640 | 4,750 | 4,750 | 4,820 | 4,640 | 614,586 |
| July 22, 2025 | 4,670 | 4,620 | 4,620 | 4,700 | 4,600 | 504,689 |
| July 21, 2025 | 4,705 | 4,700 | 4,700 | 4,770 | 4,665 | 433,259 |
| July 18, 2025 | 4,770 | 4,750 | 4,750 | 4,800 | 4,670 | 636,277 |
| July 17, 2025 | 4,795 | 4,765 | 4,765 | 4,810 | 4,745 | 395,218 |
| July 16, 2025 | 4,935 | 4,760 | 4,760 | 4,935 | 4,760 | 1.02M |
| July 15, 2025 | 5,000 | 4,945 | 4,945 | 5,010 | 4,900 | 457,461 |
| July 14, 2025 | 4,955 | 4,990 | 4,990 | 5,080 | 4,955 | 595,754 |
| July 11, 2025 | 4,950 | 4,975 | 4,975 | 5,020 | 4,925 | 462,971 |
| July 10, 2025 | 4,890 | 4,970 | 4,970 | 4,985 | 4,870 | 473,067 |
| July 09, 2025 | 4,900 | 4,905 | 4,905 | 4,945 | 4,870 | 426,198 |
| July 08, 2025 | 4,980 | 4,950 | 4,950 | 5,040 | 4,880 | 570,482 |
| July 07, 2025 | 4,905 | 4,895 | 4,895 | 4,955 | 4,845 | 332,425 |
| July 04, 2025 | 5,110 | 4,920 | 4,920 | 5,140 | 4,915 | 991,128 |