4,245.00
-30(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4,275 | 4,245 | 4,245 | 4,280 | 4,210 | 216,092 |
| October 01, 2025 | 4,245 | 4,275 | 4,275 | 4,275 | 4,230 | 109,042 |
| September 30, 2025 | 4,300 | 4,245 | 4,245 | 4,330 | 4,225 | 262,859 |
| September 29, 2025 | 4,275 | 4,310 | 4,310 | 4,330 | 4,260 | 231,550 |
| September 26, 2025 | 4,305 | 4,275 | 4,275 | 4,305 | 4,200 | 301,081 |
| September 25, 2025 | 4,355 | 4,325 | 4,325 | 4,360 | 4,300 | 151,204 |
| September 24, 2025 | 4,405 | 4,355 | 4,355 | 4,405 | 4,340 | 103,819 |
| September 23, 2025 | 4,425 | 4,400 | 4,400 | 4,425 | 4,330 | 265,865 |
| September 22, 2025 | 4,550 | 4,425 | 4,425 | 4,550 | 4,365 | 194,259 |
| September 19, 2025 | 4,455 | 4,405 | 4,405 | 4,455 | 4,330 | 365,521 |
| September 18, 2025 | 4,315 | 4,445 | 4,445 | 4,465 | 4,315 | 547,354 |
| September 17, 2025 | 4,295 | 4,315 | 4,315 | 4,320 | 4,280 | 129,908 |
| September 16, 2025 | 4,325 | 4,300 | 4,300 | 4,345 | 4,280 | 173,724 |
| September 15, 2025 | 4,340 | 4,325 | 4,325 | 4,360 | 4,295 | 205,351 |
| September 12, 2025 | 4,360 | 4,350 | 4,350 | 4,395 | 4,305 | 217,578 |
| September 11, 2025 | 4,350 | 4,365 | 4,365 | 4,375 | 4,305 | 81,811 |
| September 10, 2025 | 4,330 | 4,350 | 4,350 | 4,355 | 4,295 | 155,468 |
| September 09, 2025 | 4,320 | 4,310 | 4,310 | 4,355 | 4,290 | 170,792 |
| September 08, 2025 | 4,320 | 4,320 | 4,320 | 4,330 | 4,275 | 123,824 |
| September 05, 2025 | 4,310 | 4,320 | 4,320 | 4,370 | 4,290 | 120,311 |
| September 04, 2025 | 4,335 | 4,350 | 4,350 | 4,365 | 4,300 | 60,990 |
| September 03, 2025 | 4,295 | 4,335 | 4,335 | 4,355 | 4,295 | 122,622 |
| September 02, 2025 | 4,280 | 4,340 | 4,340 | 4,350 | 4,275 | 116,570 |
| September 01, 2025 | 4,310 | 4,310 | 4,310 | 4,355 | 4,280 | 165,579 |
| August 29, 2025 | 4,420 | 4,360 | 4,360 | 4,420 | 4,305 | 214,082 |
| August 28, 2025 | 4,340 | 4,400 | 4,400 | 4,400 | 4,300 | 246,486 |
| August 27, 2025 | 4,360 | 4,350 | 4,350 | 4,395 | 4,305 | 136,585 |
| August 26, 2025 | 4,405 | 4,360 | 4,360 | 4,450 | 4,330 | 195,108 |
| August 25, 2025 | 4,255 | 4,410 | 4,410 | 4,430 | 4,230 | 381,869 |
| August 22, 2025 | 4,185 | 4,240 | 4,240 | 4,240 | 4,175 | 174,870 |
| August 21, 2025 | 4,185 | 4,185 | 4,185 | 4,225 | 4,150 | 131,746 |
| August 20, 2025 | 4,115 | 4,185 | 4,185 | 4,185 | 4,065 | 139,910 |
| August 19, 2025 | 4,180 | 4,150 | 4,150 | 4,210 | 4,140 | 141,635 |
| August 18, 2025 | 4,230 | 4,200 | 4,200 | 4,250 | 4,145 | 140,455 |
| August 14, 2025 | 4,225 | 4,225 | 4,225 | 4,250 | 4,190 | 129,468 |
| August 13, 2025 | 4,255 | 4,240 | 4,240 | 4,290 | 4,200 | 122,020 |
| August 12, 2025 | 4,270 | 4,255 | 4,255 | 4,290 | 4,225 | 82,025 |
| August 11, 2025 | 4,275 | 4,270 | 4,270 | 4,285 | 4,220 | 109,958 |
| August 08, 2025 | 4,275 | 4,285 | 4,285 | 4,320 | 4,235 | 198,482 |
| August 07, 2025 | 4,270 | 4,275 | 4,275 | 4,295 | 4,235 | 152,612 |
| August 06, 2025 | 4,260 | 4,270 | 4,270 | 4,300 | 4,215 | 120,229 |
| August 05, 2025 | 4,190 | 4,270 | 4,270 | 4,295 | 4,190 | 152,897 |
| August 04, 2025 | 4,155 | 4,190 | 4,190 | 4,210 | 4,140 | 141,466 |
| August 01, 2025 | 4,210 | 4,180 | 4,180 | 4,260 | 4,130 | 208,007 |
| July 31, 2025 | 4,260 | 4,260 | 4,260 | 4,300 | 4,210 | 146,953 |
| July 30, 2025 | 4,265 | 4,260 | 4,260 | 4,300 | 4,200 | 121,181 |
| July 29, 2025 | 4,180 | 4,265 | 4,265 | 4,270 | 4,150 | 133,530 |
| July 28, 2025 | 4,230 | 4,215 | 4,215 | 4,240 | 4,150 | 254,969 |
| July 25, 2025 | 4,215 | 4,230 | 4,230 | 4,235 | 4,190 | 173,047 |
| July 24, 2025 | 4,285 | 4,200 | 4,200 | 4,350 | 4,190 | 296,947 |
| July 23, 2025 | 4,305 | 4,290 | 4,290 | 4,315 | 4,210 | 273,189 |
| July 22, 2025 | 4,360 | 4,360 | 4,360 | 4,390 | 4,270 | 292,765 |
| July 21, 2025 | 4,400 | 4,360 | 4,360 | 4,405 | 4,340 | 271,794 |
| July 18, 2025 | 4,500 | 4,440 | 4,440 | 4,500 | 4,365 | 375,921 |
| July 17, 2025 | 4,480 | 4,500 | 4,500 | 4,500 | 4,420 | 209,254 |
| July 16, 2025 | 4,595 | 4,465 | 4,465 | 4,605 | 4,465 | 324,197 |
| July 15, 2025 | 4,605 | 4,620 | 4,620 | 4,645 | 4,540 | 320,026 |
| July 14, 2025 | 4,430 | 4,620 | 4,620 | 4,645 | 4,390 | 461,005 |
| July 11, 2025 | 4,530 | 4,430 | 4,430 | 4,565 | 4,420 | 458,046 |
| July 10, 2025 | 4,465 | 4,570 | 4,570 | 4,580 | 4,435 | 972,616 |