3,415.00
+15(+0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,420 | 3,415 | 3,415 | 3,490 | 3,380 | 35,058 |
| September 11, 2025 | 3,390 | 3,400 | 3,400 | 3,425 | 3,375 | 34,524 |
| September 10, 2025 | 3,425 | 3,390 | 3,390 | 3,425 | 3,375 | 41,516 |
| September 09, 2025 | 3,380 | 3,395 | 3,395 | 3,405 | 3,375 | 24,067 |
| September 08, 2025 | 3,375 | 3,395 | 3,395 | 3,425 | 3,375 | 41,754 |
| September 05, 2025 | 3,340 | 3,375 | 3,375 | 3,375 | 3,340 | 28,359 |
| September 04, 2025 | 3,290 | 3,345 | 3,345 | 3,360 | 3,290 | 37,968 |
| September 03, 2025 | 3,260 | 3,295 | 3,295 | 3,315 | 3,245 | 39,117 |
| September 02, 2025 | 3,280 | 3,275 | 3,275 | 3,295 | 3,230 | 33,697 |
| September 01, 2025 | 3,320 | 3,280 | 3,280 | 3,320 | 3,235 | 81,115 |
| August 29, 2025 | 3,320 | 3,320 | 3,320 | 3,360 | 3,290 | 26,299 |
| August 28, 2025 | 3,320 | 3,320 | 3,320 | 3,370 | 3,280 | 23,371 |
| August 27, 2025 | 3,310 | 3,295 | 3,295 | 3,310 | 3,270 | 36,134 |
| August 26, 2025 | 3,355 | 3,290 | 3,290 | 3,355 | 3,280 | 17,994 |
| August 25, 2025 | 3,315 | 3,310 | 3,310 | 3,365 | 3,300 | 66,443 |
| August 22, 2025 | 3,305 | 3,340 | 3,340 | 3,380 | 3,305 | 22,915 |
| August 21, 2025 | 3,335 | 3,300 | 3,300 | 3,395 | 3,300 | 43,917 |
| August 20, 2025 | 3,280 | 3,295 | 3,295 | 3,340 | 3,265 | 72,843 |
| August 19, 2025 | 3,395 | 3,335 | 3,335 | 3,395 | 3,320 | 47,297 |
| August 18, 2025 | 3,425 | 3,365 | 3,365 | 3,455 | 3,330 | 126,824 |
| August 14, 2025 | 3,390 | 3,420 | 3,420 | 3,470 | 3,390 | 56,211 |
| August 13, 2025 | 3,480 | 3,435 | 3,435 | 3,480 | 3,410 | 38,864 |
| August 12, 2025 | 3,525 | 3,420 | 3,420 | 3,525 | 3,415 | 31,471 |
| August 11, 2025 | 3,475 | 3,440 | 3,440 | 3,475 | 3,415 | 58,473 |
| August 08, 2025 | 3,485 | 3,475 | 3,475 | 3,530 | 3,470 | 39,696 |
| August 07, 2025 | 3,545 | 3,475 | 3,475 | 3,545 | 3,460 | 82,238 |
| August 06, 2025 | 3,500 | 3,500 | 3,500 | 3,535 | 3,470 | 58,909 |
| August 05, 2025 | 3,490 | 3,525 | 3,525 | 3,580 | 3,490 | 36,732 |
| August 04, 2025 | 3,400 | 3,495 | 3,495 | 3,505 | 3,375 | 51,778 |
| August 01, 2025 | 3,490 | 3,400 | 3,400 | 3,520 | 3,370 | 102,482 |
| July 31, 2025 | 3,595 | 3,525 | 3,525 | 3,595 | 3,520 | 83,784 |
| July 30, 2025 | 3,560 | 3,565 | 3,565 | 3,600 | 3,555 | 28,271 |
| July 29, 2025 | 3,595 | 3,560 | 3,560 | 3,610 | 3,535 | 58,667 |
| July 28, 2025 | 3,715 | 3,595 | 3,595 | 3,720 | 3,580 | 61,964 |
| July 25, 2025 | 3,715 | 3,705 | 3,705 | 3,750 | 3,665 | 78,872 |
| July 24, 2025 | 3,680 | 3,685 | 3,685 | 3,730 | 3,610 | 89,172 |
| July 23, 2025 | 3,690 | 3,675 | 3,675 | 3,725 | 3,650 | 95,266 |
| July 22, 2025 | 3,740 | 3,685 | 3,685 | 3,770 | 3,670 | 116,068 |
| July 21, 2025 | 3,700 | 3,735 | 3,735 | 3,745 | 3,660 | 91,691 |
| July 18, 2025 | 3,795 | 3,695 | 3,695 | 3,795 | 3,675 | 108,327 |
| July 17, 2025 | 3,750 | 3,765 | 3,765 | 3,815 | 3,730 | 108,711 |
| July 16, 2025 | 3,740 | 3,735 | 3,735 | 3,770 | 3,670 | 80,642 |
| July 15, 2025 | 3,710 | 3,735 | 3,735 | 3,815 | 3,710 | 108,795 |
| July 14, 2025 | 3,740 | 3,710 | 3,710 | 3,740 | 3,670 | 127,677 |
| July 11, 2025 | 3,800 | 3,740 | 3,740 | 3,805 | 3,705 | 75,008 |
| July 10, 2025 | 3,680 | 3,790 | 3,790 | 3,820 | 3,675 | 194,285 |
| July 09, 2025 | 3,525 | 3,670 | 3,670 | 3,690 | 3,525 | 91,086 |
| July 08, 2025 | 3,525 | 3,550 | 3,550 | 3,575 | 3,520 | 44,203 |
| July 07, 2025 | 3,505 | 3,520 | 3,520 | 3,580 | 3,480 | 64,196 |
| July 04, 2025 | 3,630 | 3,490 | 3,490 | 3,665 | 3,470 | 405,686 |
| July 03, 2025 | 3,705 | 3,655 | 3,655 | 3,705 | 3,645 | 58,470 |
| July 02, 2025 | 3,730 | 3,660 | 3,660 | 3,730 | 3,585 | 123,309 |
| July 01, 2025 | 3,535 | 3,645 | 3,645 | 3,715 | 3,535 | 141,646 |
| June 30, 2025 | 3,500 | 3,535 | 3,535 | 3,560 | 3,445 | 65,713 |
| June 27, 2025 | 3,500 | 3,455 | 3,455 | 3,550 | 3,390 | 131,238 |
| June 26, 2025 | 3,605 | 3,500 | 3,500 | 3,635 | 3,455 | 199,096 |
| June 25, 2025 | 3,760 | 3,640 | 3,640 | 3,765 | 3,630 | 139,152 |
| June 24, 2025 | 3,670 | 3,685 | 3,685 | 3,715 | 3,615 | 122,244 |
| June 23, 2025 | 3,785 | 3,665 | 3,665 | 3,810 | 3,650 | 194,102 |
| June 20, 2025 | 3,805 | 3,795 | 3,795 | 3,870 | 3,740 | 171,056 |