4,170.00
+40(+0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4,125 | 4,170 | 4,170 | 4,180 | 4,105 | 96,305 |
| October 23, 2025 | 4,140 | 4,130 | 4,130 | 4,190 | 4,110 | 71,985 |
| October 22, 2025 | 4,100 | 4,135 | 4,135 | 4,140 | 4,040 | 55,777 |
| October 21, 2025 | 4,100 | 4,080 | 4,080 | 4,150 | 4,060 | 103,426 |
| October 20, 2025 | 4,090 | 4,115 | 4,115 | 4,120 | 4,035 | 50,075 |
| October 17, 2025 | 4,100 | 4,090 | 4,090 | 4,135 | 4,040 | 97,799 |
| October 16, 2025 | 4,105 | 4,100 | 4,100 | 4,165 | 4,095 | 83,444 |
| October 15, 2025 | 4,050 | 4,100 | 4,100 | 4,135 | 4,040 | 76,970 |
| October 14, 2025 | 4,080 | 4,040 | 4,040 | 4,150 | 4,025 | 104,032 |
| October 13, 2025 | 4,140 | 4,075 | 4,075 | 4,170 | 4,045 | 184,753 |
| October 10, 2025 | 4,245 | 4,175 | 4,175 | 4,260 | 4,075 | 86,395 |
| October 02, 2025 | 4,200 | 4,245 | 4,245 | 4,250 | 4,185 | 41,049 |
| October 01, 2025 | 4,200 | 4,190 | 4,190 | 4,240 | 4,145 | 117,635 |
| September 30, 2025 | 4,220 | 4,195 | 4,195 | 4,250 | 4,195 | 46,853 |
| September 29, 2025 | 4,135 | 4,195 | 4,195 | 4,210 | 4,135 | 47,837 |
| September 26, 2025 | 4,170 | 4,145 | 4,145 | 4,190 | 4,120 | 65,175 |
| September 25, 2025 | 4,200 | 4,190 | 4,190 | 4,220 | 4,165 | 32,995 |
| September 24, 2025 | 4,195 | 4,200 | 4,200 | 4,220 | 4,160 | 47,112 |
| September 23, 2025 | 4,250 | 4,185 | 4,185 | 4,255 | 4,165 | 86,538 |
| September 22, 2025 | 4,220 | 4,240 | 4,240 | 4,260 | 4,190 | 62,573 |
| September 19, 2025 | 4,220 | 4,245 | 4,245 | 4,255 | 4,175 | 57,529 |
| September 18, 2025 | 4,235 | 4,190 | 4,190 | 4,255 | 4,175 | 106,735 |
| September 17, 2025 | 4,285 | 4,220 | 4,220 | 4,285 | 4,170 | 108,618 |
| September 16, 2025 | 4,365 | 4,285 | 4,285 | 4,365 | 4,270 | 69,076 |
| September 15, 2025 | 4,420 | 4,365 | 4,365 | 4,430 | 4,320 | 100,768 |
| September 12, 2025 | 4,315 | 4,355 | 4,355 | 4,360 | 4,285 | 89,957 |
| September 11, 2025 | 4,270 | 4,315 | 4,315 | 4,330 | 4,265 | 52,873 |
| September 10, 2025 | 4,300 | 4,270 | 4,270 | 4,325 | 4,250 | 132,780 |
| September 09, 2025 | 4,210 | 4,310 | 4,310 | 4,330 | 4,200 | 119,212 |
| September 08, 2025 | 4,170 | 4,230 | 4,230 | 4,245 | 4,160 | 78,192 |
| September 05, 2025 | 4,155 | 4,160 | 4,160 | 4,180 | 4,120 | 19,077 |
| September 04, 2025 | 4,170 | 4,150 | 4,150 | 4,185 | 4,120 | 43,802 |
| September 03, 2025 | 4,165 | 4,140 | 4,140 | 4,165 | 4,115 | 51,286 |
| September 02, 2025 | 4,125 | 4,140 | 4,140 | 4,160 | 4,115 | 26,411 |
| September 01, 2025 | 4,165 | 4,145 | 4,145 | 4,195 | 4,120 | 36,080 |
| August 29, 2025 | 4,135 | 4,175 | 4,175 | 4,200 | 4,135 | 54,775 |
| August 28, 2025 | 4,110 | 4,135 | 4,135 | 4,150 | 4,070 | 35,637 |
| August 27, 2025 | 4,105 | 4,110 | 4,110 | 4,120 | 4,090 | 18,616 |
| August 26, 2025 | 4,155 | 4,100 | 4,100 | 4,160 | 4,090 | 69,404 |
| August 25, 2025 | 4,125 | 4,125 | 4,125 | 4,145 | 4,105 | 25,253 |
| August 22, 2025 | 4,090 | 4,125 | 4,125 | 4,180 | 4,090 | 29,119 |
| August 21, 2025 | 4,150 | 4,095 | 4,095 | 4,150 | 4,080 | 44,080 |
| August 20, 2025 | 4,170 | 4,120 | 4,120 | 4,170 | 4,040 | 128,364 |
| August 19, 2025 | 4,170 | 4,170 | 4,170 | 4,195 | 4,150 | 32,985 |
| August 18, 2025 | 4,180 | 4,165 | 4,165 | 4,200 | 4,130 | 45,010 |
| August 14, 2025 | 4,150 | 4,170 | 4,170 | 4,195 | 4,135 | 42,105 |
| August 13, 2025 | 4,200 | 4,145 | 4,145 | 4,230 | 4,125 | 81,181 |
| August 12, 2025 | 4,200 | 4,220 | 4,220 | 4,280 | 4,160 | 50,451 |
| August 11, 2025 | 4,275 | 4,200 | 4,200 | 4,300 | 4,200 | 53,433 |
| August 08, 2025 | 4,270 | 4,275 | 4,275 | 4,310 | 4,245 | 26,269 |
| August 07, 2025 | 4,245 | 4,300 | 4,300 | 4,385 | 4,190 | 52,587 |
| August 06, 2025 | 4,225 | 4,210 | 4,210 | 4,250 | 4,165 | 105,099 |
| August 05, 2025 | 4,245 | 4,250 | 4,250 | 4,300 | 4,200 | 43,923 |
| August 04, 2025 | 4,160 | 4,235 | 4,235 | 4,260 | 4,160 | 27,215 |
| August 01, 2025 | 4,360 | 4,160 | 4,160 | 4,360 | 4,160 | 110,711 |
| July 31, 2025 | 4,310 | 4,360 | 4,360 | 4,385 | 4,290 | 97,544 |
| July 30, 2025 | 4,255 | 4,300 | 4,300 | 4,315 | 4,225 | 38,415 |
| July 29, 2025 | 4,200 | 4,250 | 4,250 | 4,270 | 4,180 | 54,724 |
| July 28, 2025 | 4,300 | 4,220 | 4,220 | 4,300 | 4,205 | 56,621 |
| July 25, 2025 | 4,300 | 4,300 | 4,300 | 4,370 | 4,275 | 42,871 |