4,440.00
-55(-1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,520 | 4,440 | 4,440 | 4,540 | 4,405 | 281,354 |
| September 25, 2025 | 4,525 | 4,495 | 4,495 | 4,590 | 4,425 | 307,077 |
| September 24, 2025 | 4,600 | 4,530 | 4,530 | 4,630 | 4,520 | 226,181 |
| September 23, 2025 | 4,685 | 4,595 | 4,595 | 4,705 | 4,595 | 274,622 |
| September 22, 2025 | 4,760 | 4,665 | 4,665 | 4,820 | 4,660 | 343,725 |
| September 19, 2025 | 4,845 | 4,750 | 4,750 | 4,865 | 4,705 | 354,425 |
| September 18, 2025 | 4,850 | 4,875 | 4,875 | 4,910 | 4,800 | 338,992 |
| September 17, 2025 | 4,855 | 4,805 | 4,805 | 4,900 | 4,755 | 396,935 |
| September 16, 2025 | 4,790 | 4,785 | 4,785 | 4,820 | 4,680 | 341,191 |
| September 15, 2025 | 4,880 | 4,785 | 4,785 | 4,925 | 4,705 | 421,886 |
| September 12, 2025 | 4,825 | 4,840 | 4,840 | 4,875 | 4,760 | 450,660 |
| September 11, 2025 | 4,965 | 4,820 | 4,820 | 4,970 | 4,815 | 522,907 |
| September 10, 2025 | 4,860 | 4,950 | 4,950 | 5,020 | 4,840 | 1.45M |
| September 09, 2025 | 4,720 | 4,785 | 4,785 | 4,850 | 4,705 | 382,169 |
| September 08, 2025 | 4,690 | 4,720 | 4,720 | 4,770 | 4,660 | 316,807 |
| September 05, 2025 | 4,690 | 4,690 | 4,690 | 4,745 | 4,660 | 263,817 |
| September 04, 2025 | 4,730 | 4,670 | 4,670 | 4,775 | 4,670 | 334,987 |
| September 03, 2025 | 4,610 | 4,700 | 4,700 | 4,875 | 4,540 | 1.28M |
| September 02, 2025 | 4,400 | 4,595 | 4,595 | 4,620 | 4,400 | 490,194 |
| September 01, 2025 | 4,415 | 4,400 | 4,400 | 4,545 | 4,390 | 324,312 |
| August 29, 2025 | 4,460 | 4,420 | 4,420 | 4,505 | 4,405 | 239,475 |
| August 28, 2025 | 4,580 | 4,455 | 4,455 | 4,620 | 4,455 | 423,067 |
| August 27, 2025 | 4,545 | 4,535 | 4,535 | 4,570 | 4,460 | 608,820 |
| August 26, 2025 | 4,450 | 4,610 | 4,610 | 4,950 | 4,445 | 3.06M |
| August 25, 2025 | 4,450 | 4,470 | 4,470 | 4,635 | 4,450 | 650,951 |
| August 22, 2025 | 4,450 | 4,425 | 4,425 | 4,650 | 4,385 | 1.24M |
| August 21, 2025 | 4,160 | 4,295 | 4,295 | 4,440 | 4,140 | 490,542 |
| August 20, 2025 | 4,130 | 4,120 | 4,120 | 4,200 | 4,060 | 192,037 |
| August 19, 2025 | 4,195 | 4,215 | 4,215 | 4,285 | 4,150 | 123,671 |
| August 18, 2025 | 4,265 | 4,195 | 4,195 | 4,300 | 4,185 | 114,276 |
| August 14, 2025 | 4,270 | 4,255 | 4,255 | 4,345 | 4,235 | 95,114 |
| August 13, 2025 | 4,315 | 4,280 | 4,280 | 4,350 | 4,265 | 87,823 |
| August 12, 2025 | 4,295 | 4,260 | 4,260 | 4,395 | 4,245 | 160,244 |
| August 11, 2025 | 4,255 | 4,295 | 4,295 | 4,355 | 4,205 | 176,193 |
| August 08, 2025 | 4,215 | 4,255 | 4,255 | 4,320 | 4,215 | 192,696 |
| August 07, 2025 | 4,235 | 4,200 | 4,200 | 4,290 | 4,195 | 69,676 |
| August 06, 2025 | 4,210 | 4,200 | 4,200 | 4,305 | 4,165 | 143,806 |
| August 05, 2025 | 4,400 | 4,210 | 4,210 | 4,400 | 4,205 | 162,788 |
| August 04, 2025 | 4,085 | 4,125 | 4,125 | 4,170 | 4,035 | 114,491 |
| August 01, 2025 | 4,295 | 4,100 | 4,100 | 4,295 | 4,100 | 242,879 |
| July 31, 2025 | 4,410 | 4,300 | 4,300 | 4,455 | 4,250 | 351,607 |
| July 30, 2025 | 4,165 | 4,275 | 4,275 | 4,440 | 4,165 | 373,382 |
| July 29, 2025 | 4,135 | 4,165 | 4,165 | 4,235 | 4,105 | 127,182 |
| July 28, 2025 | 4,200 | 4,165 | 4,165 | 4,300 | 4,110 | 221,041 |
| July 25, 2025 | 4,310 | 4,195 | 4,195 | 4,340 | 4,195 | 259,390 |
| July 24, 2025 | 4,385 | 4,305 | 4,305 | 4,450 | 4,305 | 214,305 |
| July 23, 2025 | 4,415 | 4,400 | 4,400 | 4,525 | 4,385 | 317,295 |
| July 22, 2025 | 4,450 | 4,370 | 4,370 | 4,470 | 4,355 | 163,502 |
| July 21, 2025 | 4,505 | 4,450 | 4,450 | 4,530 | 4,445 | 143,543 |
| July 18, 2025 | 4,555 | 4,505 | 4,505 | 4,575 | 4,430 | 186,178 |
| July 17, 2025 | 4,510 | 4,540 | 4,540 | 4,575 | 4,435 | 299,893 |
| July 16, 2025 | 4,520 | 4,470 | 4,470 | 4,520 | 4,445 | 132,607 |
| July 15, 2025 | 4,475 | 4,520 | 4,520 | 4,560 | 4,435 | 227,010 |
| July 14, 2025 | 4,470 | 4,470 | 4,470 | 4,560 | 4,415 | 259,841 |
| July 11, 2025 | 4,390 | 4,470 | 4,470 | 4,590 | 4,385 | 599,283 |
| July 10, 2025 | 4,345 | 4,310 | 4,310 | 4,390 | 4,260 | 254,860 |
| July 09, 2025 | 4,330 | 4,335 | 4,335 | 4,400 | 4,310 | 153,021 |
| July 08, 2025 | 4,355 | 4,335 | 4,335 | 4,425 | 4,330 | 171,733 |
| July 07, 2025 | 4,475 | 4,365 | 4,365 | 4,485 | 4,355 | 255,112 |
| July 04, 2025 | 4,730 | 4,475 | 4,475 | 4,730 | 4,455 | 488,616 |