3,780.00
-70(-1.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,845 | 3,780 | 3,780 | 3,870 | 3,780 | 14,360 |
| September 25, 2025 | 3,820 | 3,850 | 3,850 | 3,865 | 3,820 | 5,938 |
| September 24, 2025 | 3,890 | 3,850 | 3,850 | 3,895 | 3,850 | 14,314 |
| September 23, 2025 | 3,915 | 3,895 | 3,895 | 3,950 | 3,850 | 28,269 |
| September 22, 2025 | 3,960 | 3,915 | 3,915 | 4,000 | 3,895 | 25,296 |
| September 19, 2025 | 4,005 | 3,980 | 3,980 | 4,005 | 3,930 | 15,480 |
| September 18, 2025 | 4,000 | 3,990 | 3,990 | 4,005 | 3,945 | 21,812 |
| September 17, 2025 | 4,020 | 3,970 | 3,970 | 4,025 | 3,955 | 10,488 |
| September 16, 2025 | 4,025 | 3,970 | 3,970 | 4,025 | 3,950 | 24,411 |
| September 15, 2025 | 4,020 | 4,025 | 4,025 | 4,025 | 3,990 | 7,918 |
| September 12, 2025 | 4,040 | 4,020 | 4,020 | 4,050 | 3,990 | 23,705 |
| September 11, 2025 | 4,035 | 4,015 | 4,015 | 4,085 | 4,000 | 24,998 |
| September 10, 2025 | 4,005 | 4,010 | 4,010 | 4,055 | 3,995 | 12,270 |
| September 09, 2025 | 4,075 | 4,005 | 4,005 | 4,075 | 3,995 | 20,557 |
| September 08, 2025 | 4,015 | 4,075 | 4,075 | 4,355 | 4,000 | 28,739 |
| September 05, 2025 | 4,015 | 4,000 | 4,000 | 4,065 | 3,980 | 14,097 |
| September 04, 2025 | 4,015 | 4,015 | 4,015 | 4,035 | 3,995 | 6,086 |
| September 03, 2025 | 4,040 | 4,030 | 4,030 | 4,065 | 4,030 | 3,033 |
| September 02, 2025 | 4,005 | 4,040 | 4,040 | 4,070 | 3,985 | 7,251 |
| September 01, 2025 | 4,120 | 4,005 | 4,005 | 4,120 | 4,000 | 8,812 |
| August 29, 2025 | 4,120 | 4,120 | 4,120 | 4,135 | 4,100 | 939 |
| August 28, 2025 | 4,200 | 4,120 | 4,120 | 4,240 | 4,120 | 6,622 |
| August 27, 2025 | 4,095 | 4,200 | 4,200 | 4,225 | 4,090 | 13,011 |
| August 26, 2025 | 4,020 | 4,090 | 4,090 | 4,090 | 4,020 | 7,950 |
| August 25, 2025 | 4,045 | 4,020 | 4,020 | 4,065 | 4,000 | 10,716 |
| August 22, 2025 | 4,050 | 4,045 | 4,045 | 4,090 | 4,045 | 5,073 |
| August 21, 2025 | 4,000 | 4,050 | 4,050 | 4,100 | 4,000 | 13,076 |
| August 20, 2025 | 4,020 | 3,995 | 3,995 | 4,020 | 3,985 | 10,125 |
| August 19, 2025 | 4,080 | 4,020 | 4,020 | 4,080 | 4,000 | 7,174 |
| August 18, 2025 | 4,145 | 4,090 | 4,090 | 4,160 | 3,990 | 26,332 |
| August 14, 2025 | 4,165 | 4,145 | 4,145 | 4,200 | 4,130 | 5,705 |
| August 13, 2025 | 4,175 | 4,155 | 4,155 | 4,175 | 4,140 | 7,956 |
| August 12, 2025 | 4,200 | 4,155 | 4,155 | 4,200 | 4,145 | 23,940 |
| August 11, 2025 | 4,220 | 4,200 | 4,200 | 4,235 | 4,185 | 6,084 |
| August 08, 2025 | 4,185 | 4,220 | 4,220 | 4,270 | 4,150 | 17,909 |
| August 07, 2025 | 4,205 | 4,175 | 4,175 | 4,215 | 4,175 | 6,054 |
| August 06, 2025 | 4,195 | 4,205 | 4,205 | 4,225 | 4,180 | 8,004 |
| August 05, 2025 | 4,200 | 4,185 | 4,185 | 4,215 | 4,180 | 7,358 |
| August 04, 2025 | 4,230 | 4,180 | 4,180 | 4,230 | 4,180 | 4,583 |
| August 01, 2025 | 4,320 | 4,205 | 4,205 | 4,320 | 4,175 | 15,713 |
| July 31, 2025 | 4,285 | 4,320 | 4,320 | 4,370 | 4,265 | 14,079 |
| July 30, 2025 | 4,275 | 4,285 | 4,285 | 4,390 | 4,175 | 47,533 |
| July 29, 2025 | 4,290 | 4,275 | 4,275 | 4,355 | 4,270 | 23,136 |
| July 28, 2025 | 4,385 | 4,355 | 4,355 | 4,385 | 4,330 | 15,227 |
| July 25, 2025 | 4,385 | 4,385 | 4,385 | 4,385 | 4,345 | 17,960 |
| July 24, 2025 | 4,410 | 4,385 | 4,385 | 4,850 | 4,330 | 89,780 |
| July 23, 2025 | 4,435 | 4,410 | 4,410 | 4,435 | 4,370 | 12,564 |
| July 22, 2025 | 4,470 | 4,435 | 4,435 | 4,475 | 4,410 | 11,418 |
| July 21, 2025 | 4,435 | 4,450 | 4,450 | 4,500 | 4,405 | 8,811 |
| July 18, 2025 | 4,405 | 4,435 | 4,435 | 4,475 | 4,400 | 5,906 |
| July 17, 2025 | 4,505 | 4,405 | 4,405 | 4,505 | 4,340 | 38,510 |
| July 16, 2025 | 4,550 | 4,505 | 4,505 | 4,550 | 4,465 | 12,869 |
| July 15, 2025 | 4,585 | 4,550 | 4,550 | 4,585 | 4,515 | 13,093 |
| July 14, 2025 | 4,510 | 4,570 | 4,570 | 4,590 | 4,475 | 19,689 |
| July 11, 2025 | 4,530 | 4,515 | 4,515 | 4,555 | 4,465 | 8,903 |
| July 10, 2025 | 4,455 | 4,520 | 4,520 | 4,525 | 4,450 | 22,553 |
| July 09, 2025 | 4,500 | 4,455 | 4,455 | 4,500 | 4,370 | 15,091 |
| July 08, 2025 | 4,465 | 4,495 | 4,495 | 4,560 | 4,440 | 11,677 |
| July 07, 2025 | 4,810 | 4,440 | 4,440 | 4,810 | 4,395 | 44,142 |
| July 04, 2025 | 4,355 | 4,390 | 4,390 | 4,390 | 4,340 | 20,737 |