3,150.00
-20(-0.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,070 | 9,900 |
| September 25, 2025 | 3,100 | 3,170 | 3,170 | 3,170 | 3,080 | 7,804 |
| September 24, 2025 | 3,250 | 3,080 | 3,080 | 3,250 | 3,080 | 11,972 |
| September 23, 2025 | 3,230 | 3,230 | 3,230 | 3,235 | 3,175 | 998 |
| September 22, 2025 | 3,235 | 3,230 | 3,230 | 3,255 | 3,190 | 2,814 |
| September 19, 2025 | 3,225 | 3,235 | 3,235 | 3,235 | 3,185 | 154,374 |
| September 18, 2025 | 3,210 | 3,220 | 3,220 | 3,295 | 3,160 | 12,084 |
| September 17, 2025 | 3,190 | 3,210 | 3,210 | 3,230 | 3,190 | 2,793 |
| September 16, 2025 | 3,190 | 3,195 | 3,195 | 3,195 | 3,140 | 3,717 |
| September 15, 2025 | 3,175 | 3,155 | 3,155 | 3,240 | 3,145 | 7,579 |
| September 12, 2025 | 3,230 | 3,180 | 3,180 | 3,250 | 3,140 | 17,062 |
| September 11, 2025 | 3,185 | 3,205 | 3,205 | 3,235 | 3,155 | 12,272 |
| September 10, 2025 | 3,150 | 3,185 | 3,185 | 3,185 | 3,150 | 1,033 |
| September 09, 2025 | 3,165 | 3,150 | 3,150 | 3,165 | 3,135 | 442 |
| September 08, 2025 | 3,140 | 3,140 | 3,140 | 3,170 | 3,115 | 3,688 |
| September 05, 2025 | 3,205 | 3,115 | 3,115 | 3,205 | 3,095 | 27,851 |
| September 04, 2025 | 3,135 | 3,130 | 3,130 | 3,215 | 3,105 | 12,935 |
| September 03, 2025 | 3,180 | 3,135 | 3,135 | 3,180 | 3,100 | 7,276 |
| September 02, 2025 | 3,145 | 3,135 | 3,135 | 3,190 | 3,100 | 15,411 |
| September 01, 2025 | 3,200 | 3,145 | 3,145 | 3,200 | 3,125 | 10,053 |
| August 29, 2025 | 3,180 | 3,140 | 3,140 | 3,220 | 3,120 | 3,804 |
| August 28, 2025 | 3,155 | 3,160 | 3,160 | 3,160 | 3,145 | 8,813 |
| August 27, 2025 | 3,145 | 3,165 | 3,165 | 3,165 | 3,120 | 630 |
| August 26, 2025 | 3,145 | 3,145 | 3,145 | 3,210 | 3,125 | 529 |
| August 25, 2025 | 3,150 | 3,145 | 3,145 | 3,150 | 3,135 | 3,725 |
| August 22, 2025 | 3,145 | 3,135 | 3,135 | 3,205 | 3,110 | 16,775 |
| August 21, 2025 | 3,125 | 3,145 | 3,145 | 3,225 | 3,095 | 31,708 |
| August 20, 2025 | 3,145 | 3,145 | 3,145 | 3,145 | 3,080 | 8,939 |
| August 19, 2025 | 3,225 | 3,110 | 3,110 | 3,225 | 3,110 | 11,746 |
| August 18, 2025 | 3,315 | 3,180 | 3,180 | 3,315 | 3,180 | 9,229 |
| August 14, 2025 | 3,345 | 3,295 | 3,295 | 3,370 | 3,215 | 25,667 |
| August 13, 2025 | 3,450 | 3,345 | 3,345 | 3,450 | 3,335 | 11,420 |
| August 12, 2025 | 3,455 | 3,435 | 3,435 | 3,650 | 3,410 | 40,129 |
| August 11, 2025 | 3,505 | 3,420 | 3,420 | 3,530 | 3,420 | 7,646 |
| August 08, 2025 | 3,490 | 3,505 | 3,505 | 3,550 | 3,440 | 12,601 |
| August 07, 2025 | 3,485 | 3,485 | 3,485 | 3,550 | 3,420 | 15,381 |
| August 06, 2025 | 3,495 | 3,485 | 3,485 | 3,635 | 3,440 | 14,789 |
| August 05, 2025 | 3,525 | 3,485 | 3,485 | 3,555 | 3,445 | 2,473 |
| August 04, 2025 | 3,520 | 3,465 | 3,465 | 3,520 | 3,465 | 5,453 |
| August 01, 2025 | 3,505 | 3,510 | 3,510 | 3,515 | 3,470 | 5,376 |
| July 31, 2025 | 3,525 | 3,505 | 3,505 | 3,525 | 3,495 | 4,151 |
| July 30, 2025 | 3,545 | 3,505 | 3,505 | 3,620 | 3,505 | 7,297 |
| July 29, 2025 | 3,560 | 3,540 | 3,540 | 3,585 | 3,525 | 1,075 |
| July 28, 2025 | 3,605 | 3,550 | 3,550 | 3,635 | 3,475 | 44,072 |
| July 25, 2025 | 3,640 | 3,600 | 3,600 | 3,660 | 3,545 | 27,396 |
| July 24, 2025 | 3,665 | 3,640 | 3,640 | 3,670 | 3,610 | 9,231 |
| July 23, 2025 | 3,620 | 3,650 | 3,650 | 3,750 | 3,620 | 36,597 |
| July 22, 2025 | 3,645 | 3,665 | 3,665 | 3,730 | 3,605 | 20,529 |
| July 21, 2025 | 3,635 | 3,645 | 3,645 | 3,685 | 3,610 | 5,844 |
| July 18, 2025 | 3,630 | 3,635 | 3,635 | 3,680 | 3,600 | 8,947 |
| July 17, 2025 | 3,600 | 3,630 | 3,630 | 3,630 | 3,565 | 9,199 |
| July 16, 2025 | 3,540 | 3,600 | 3,600 | 3,600 | 3,505 | 6,292 |
| July 15, 2025 | 3,490 | 3,540 | 3,540 | 3,595 | 3,490 | 11,051 |
| July 14, 2025 | 3,480 | 3,515 | 3,515 | 3,540 | 3,445 | 10,615 |
| July 11, 2025 | 3,480 | 3,455 | 3,455 | 3,545 | 3,450 | 10,187 |
| July 10, 2025 | 3,450 | 3,480 | 3,480 | 3,515 | 3,420 | 11,997 |
| July 09, 2025 | 3,410 | 3,450 | 3,450 | 3,460 | 3,390 | 11,220 |
| July 08, 2025 | 3,405 | 3,410 | 3,410 | 3,455 | 3,365 | 15,351 |
| July 07, 2025 | 3,420 | 3,370 | 3,370 | 3,435 | 3,360 | 9,745 |
| July 04, 2025 | 3,375 | 3,385 | 3,385 | 3,480 | 3,360 | 16,611 |