2,920.00
+20(+0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 2,910 | 2,920 | 2,920 | 2,975 | 2,870 | 31,474 |
| October 01, 2025 | 2,955 | 2,900 | 2,900 | 2,955 | 2,900 | 24,028 |
| September 30, 2025 | 2,990 | 2,940 | 2,940 | 3,005 | 2,900 | 14,893 |
| September 29, 2025 | 2,980 | 2,960 | 2,960 | 2,980 | 2,840 | 29,847 |
| September 26, 2025 | 3,015 | 2,930 | 2,930 | 3,015 | 2,920 | 72,663 |
| September 25, 2025 | 3,025 | 3,015 | 3,015 | 3,055 | 3,010 | 22,281 |
| September 24, 2025 | 3,060 | 3,025 | 3,025 | 3,060 | 3,000 | 25,923 |
| September 23, 2025 | 3,055 | 3,020 | 3,020 | 3,060 | 3,000 | 67,576 |
| September 22, 2025 | 3,110 | 3,055 | 3,055 | 3,145 | 3,050 | 37,795 |
| September 19, 2025 | 3,090 | 3,115 | 3,115 | 3,165 | 3,070 | 52,570 |
| September 18, 2025 | 2,985 | 3,045 | 3,045 | 3,090 | 2,970 | 105,034 |
| September 17, 2025 | 2,990 | 2,980 | 2,980 | 2,995 | 2,970 | 26,556 |
| September 16, 2025 | 3,015 | 2,995 | 2,995 | 3,015 | 2,985 | 27,789 |
| September 15, 2025 | 2,995 | 3,000 | 3,000 | 3,020 | 2,965 | 43,101 |
| September 12, 2025 | 3,010 | 2,990 | 2,990 | 3,010 | 2,965 | 46,704 |
| September 11, 2025 | 2,990 | 2,975 | 2,975 | 3,000 | 2,945 | 61,765 |
| September 10, 2025 | 2,920 | 2,965 | 2,965 | 2,980 | 2,920 | 38,696 |
| September 09, 2025 | 2,960 | 2,945 | 2,945 | 2,960 | 2,900 | 28,109 |
| September 08, 2025 | 2,965 | 2,940 | 2,940 | 3,010 | 2,935 | 45,051 |
| September 05, 2025 | 2,980 | 2,965 | 2,965 | 2,980 | 2,950 | 15,224 |
| September 04, 2025 | 2,965 | 2,965 | 2,965 | 2,975 | 2,915 | 28,839 |
| September 03, 2025 | 3,000 | 2,945 | 2,945 | 3,040 | 2,940 | 73,846 |
| September 02, 2025 | 2,975 | 3,000 | 3,000 | 3,020 | 2,955 | 46,718 |
| September 01, 2025 | 3,070 | 3,000 | 3,000 | 3,150 | 2,975 | 68,512 |
| August 29, 2025 | 3,190 | 3,090 | 3,090 | 3,230 | 3,090 | 119,737 |
| August 28, 2025 | 3,210 | 3,230 | 3,230 | 3,235 | 3,170 | 62,274 |
| August 27, 2025 | 3,215 | 3,235 | 3,235 | 3,235 | 3,195 | 35,790 |
| August 26, 2025 | 3,230 | 3,215 | 3,215 | 3,235 | 3,205 | 36,169 |
| August 25, 2025 | 3,260 | 3,230 | 3,230 | 3,260 | 3,205 | 25,980 |
| August 22, 2025 | 3,230 | 3,225 | 3,225 | 3,265 | 3,200 | 33,913 |
| August 21, 2025 | 3,275 | 3,230 | 3,230 | 3,310 | 3,230 | 40,713 |
| August 20, 2025 | 3,250 | 3,295 | 3,295 | 3,330 | 3,190 | 69,130 |
| August 19, 2025 | 3,275 | 3,300 | 3,300 | 3,335 | 3,245 | 60,052 |
| August 18, 2025 | 3,305 | 3,295 | 3,295 | 3,335 | 3,265 | 49,339 |
| August 14, 2025 | 3,395 | 3,335 | 3,335 | 3,410 | 3,330 | 82,873 |
| August 13, 2025 | 3,430 | 3,400 | 3,400 | 3,475 | 3,355 | 161,235 |
| August 12, 2025 | 3,220 | 3,425 | 3,425 | 3,820 | 3,185 | 1.48M |
| August 11, 2025 | 3,200 | 3,235 | 3,235 | 3,250 | 3,160 | 57,008 |
| August 08, 2025 | 3,135 | 3,200 | 3,200 | 3,250 | 3,125 | 99,091 |
| August 07, 2025 | 3,160 | 3,160 | 3,160 | 3,200 | 3,140 | 27,319 |
| August 06, 2025 | 3,175 | 3,160 | 3,160 | 3,175 | 3,125 | 14,122 |
| August 05, 2025 | 3,095 | 3,145 | 3,145 | 3,230 | 3,095 | 36,612 |
| August 04, 2025 | 3,035 | 3,095 | 3,095 | 3,120 | 3,035 | 39,980 |
| August 01, 2025 | 3,140 | 3,100 | 3,100 | 3,140 | 3,035 | 60,723 |
| July 31, 2025 | 3,120 | 3,140 | 3,140 | 3,170 | 3,090 | 24,431 |
| July 30, 2025 | 3,095 | 3,120 | 3,120 | 3,145 | 3,075 | 44,248 |
| July 29, 2025 | 3,100 | 3,095 | 3,095 | 3,100 | 3,045 | 44,891 |
| July 28, 2025 | 3,200 | 3,095 | 3,095 | 3,200 | 3,075 | 58,758 |
| July 25, 2025 | 3,130 | 3,150 | 3,150 | 3,175 | 3,100 | 39,696 |
| July 24, 2025 | 3,245 | 3,160 | 3,160 | 3,245 | 3,140 | 56,167 |
| July 23, 2025 | 3,205 | 3,190 | 3,190 | 3,235 | 3,150 | 35,636 |
| July 22, 2025 | 3,215 | 3,185 | 3,185 | 3,280 | 3,170 | 77,028 |
| July 21, 2025 | 3,245 | 3,250 | 3,250 | 3,300 | 3,235 | 39,322 |
| July 18, 2025 | 3,225 | 3,245 | 3,245 | 3,295 | 3,150 | 100,462 |
| July 17, 2025 | 3,230 | 3,225 | 3,225 | 3,300 | 3,205 | 56,340 |
| July 16, 2025 | 3,345 | 3,270 | 3,270 | 3,360 | 3,255 | 56,426 |
| July 15, 2025 | 3,370 | 3,340 | 3,340 | 3,395 | 3,320 | 71,250 |
| July 14, 2025 | 3,450 | 3,370 | 3,370 | 3,495 | 3,355 | 86,105 |
| July 11, 2025 | 3,460 | 3,450 | 3,450 | 3,485 | 3,435 | 71,034 |
| July 10, 2025 | 3,415 | 3,460 | 3,460 | 3,475 | 3,385 | 123,609 |