4,870.00
-125(-2.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,000 | 4,870 | 4,870 | 5,020 | 4,800 | 642,818 |
| September 25, 2025 | 5,030 | 4,995 | 4,995 | 5,040 | 4,935 | 419,956 |
| September 24, 2025 | 5,250 | 5,030 | 5,030 | 5,260 | 5,030 | 558,869 |
| September 23, 2025 | 5,470 | 5,260 | 5,260 | 5,480 | 5,250 | 735,210 |
| September 22, 2025 | 5,580 | 5,470 | 5,470 | 5,840 | 5,450 | 4.47M |
| September 19, 2025 | 5,190 | 5,220 | 5,220 | 5,280 | 5,170 | 350,189 |
| September 18, 2025 | 5,180 | 5,190 | 5,190 | 5,320 | 5,170 | 403,727 |
| September 17, 2025 | 5,090 | 5,170 | 5,170 | 5,240 | 5,090 | 427,865 |
| September 16, 2025 | 5,170 | 5,140 | 5,140 | 5,200 | 5,110 | 276,149 |
| September 15, 2025 | 5,210 | 5,150 | 5,150 | 5,220 | 5,120 | 495,975 |
| September 12, 2025 | 5,120 | 5,150 | 5,150 | 5,220 | 4,985 | 934,154 |
| September 11, 2025 | 4,895 | 5,100 | 5,100 | 5,190 | 4,890 | 2.61M |
| September 10, 2025 | 4,620 | 4,750 | 4,750 | 4,755 | 4,575 | 315,260 |
| September 09, 2025 | 4,750 | 4,630 | 4,630 | 4,755 | 4,582 | 377,154 |
| September 08, 2025 | 4,800 | 4,735 | 4,735 | 4,800 | 4,700 | 202,439 |
| September 05, 2025 | 4,660 | 4,800 | 4,800 | 4,840 | 4,660 | 356,249 |
| September 04, 2025 | 4,500 | 4,660 | 4,660 | 4,740 | 4,500 | 273,938 |
| September 03, 2025 | 4,550 | 4,520 | 4,520 | 4,670 | 4,505 | 366,196 |
| September 02, 2025 | 4,600 | 4,550 | 4,550 | 4,645 | 4,545 | 347,783 |
| September 01, 2025 | 4,580 | 4,605 | 4,605 | 4,680 | 4,580 | 179,467 |
| August 29, 2025 | 4,740 | 4,635 | 4,635 | 4,760 | 4,630 | 264,930 |
| August 28, 2025 | 4,790 | 4,740 | 4,740 | 4,800 | 4,740 | 143,041 |
| August 27, 2025 | 4,915 | 4,800 | 4,800 | 4,915 | 4,790 | 195,184 |
| August 26, 2025 | 4,805 | 4,875 | 4,875 | 4,955 | 4,780 | 229,585 |
| August 25, 2025 | 4,720 | 4,805 | 4,805 | 4,845 | 4,720 | 125,669 |
| August 22, 2025 | 4,720 | 4,715 | 4,715 | 4,765 | 4,705 | 136,845 |
| August 21, 2025 | 4,650 | 4,680 | 4,680 | 4,720 | 4,650 | 116,348 |
| August 20, 2025 | 4,680 | 4,650 | 4,650 | 4,685 | 4,595 | 188,844 |
| August 19, 2025 | 4,705 | 4,705 | 4,705 | 4,745 | 4,680 | 113,959 |
| August 18, 2025 | 4,715 | 4,740 | 4,740 | 4,855 | 4,680 | 129,841 |
| August 14, 2025 | 4,750 | 4,710 | 4,710 | 4,775 | 4,705 | 155,277 |
| August 13, 2025 | 4,865 | 4,720 | 4,720 | 4,870 | 4,700 | 357,751 |
| August 12, 2025 | 4,910 | 4,855 | 4,855 | 4,910 | 4,850 | 213,425 |
| August 11, 2025 | 4,930 | 4,910 | 4,910 | 4,940 | 4,880 | 176,657 |
| August 08, 2025 | 4,985 | 4,930 | 4,930 | 5,000 | 4,905 | 398,681 |
| August 07, 2025 | 5,080 | 4,975 | 4,975 | 5,080 | 4,950 | 242,352 |
| August 06, 2025 | 4,990 | 5,060 | 5,060 | 5,110 | 4,965 | 239,811 |
| August 05, 2025 | 5,020 | 4,975 | 4,975 | 5,070 | 4,960 | 243,741 |
| August 04, 2025 | 5,010 | 5,030 | 5,030 | 5,040 | 4,970 | 220,484 |
| August 01, 2025 | 5,140 | 5,030 | 5,030 | 5,140 | 5,020 | 222,499 |
| July 31, 2025 | 5,160 | 5,140 | 5,140 | 5,220 | 5,110 | 145,945 |
| July 30, 2025 | 5,140 | 5,150 | 5,150 | 5,150 | 5,080 | 108,881 |
| July 29, 2025 | 5,170 | 5,130 | 5,130 | 5,180 | 5,090 | 225,627 |
| July 28, 2025 | 5,340 | 5,180 | 5,180 | 5,360 | 5,150 | 286,359 |
| July 25, 2025 | 5,300 | 5,270 | 5,270 | 5,540 | 5,150 | 1.09M |
| July 24, 2025 | 5,330 | 5,180 | 5,180 | 5,340 | 5,170 | 239,794 |
| July 23, 2025 | 5,300 | 5,290 | 5,290 | 5,380 | 5,030 | 755,741 |
| July 22, 2025 | 5,170 | 5,120 | 5,120 | 5,170 | 5,010 | 230,210 |
| July 21, 2025 | 5,180 | 5,140 | 5,140 | 5,210 | 5,110 | 141,352 |
| July 18, 2025 | 5,220 | 5,190 | 5,190 | 5,270 | 5,120 | 118,473 |
| July 17, 2025 | 5,190 | 5,190 | 5,190 | 5,250 | 5,130 | 164,628 |
| July 16, 2025 | 5,270 | 5,130 | 5,130 | 5,270 | 5,070 | 287,788 |
| July 15, 2025 | 5,380 | 5,250 | 5,250 | 5,380 | 5,200 | 167,171 |
| July 14, 2025 | 5,280 | 5,340 | 5,340 | 5,380 | 5,250 | 139,014 |
| July 11, 2025 | 5,400 | 5,260 | 5,260 | 5,440 | 5,250 | 212,110 |
| July 10, 2025 | 5,410 | 5,410 | 5,410 | 5,450 | 5,370 | 180,284 |
| July 09, 2025 | 5,410 | 5,460 | 5,460 | 5,480 | 5,350 | 373,937 |
| July 08, 2025 | 5,350 | 5,400 | 5,400 | 5,460 | 5,310 | 403,505 |
| July 07, 2025 | 5,200 | 5,320 | 5,320 | 5,340 | 5,200 | 269,426 |
| July 04, 2025 | 5,240 | 5,190 | 5,190 | 5,320 | 5,150 | 235,016 |