4,570.00
-150(-3.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,720 | 4,570 | 4,570 | 4,770 | 4,510 | 141,393 |
| September 25, 2025 | 4,785 | 4,720 | 4,720 | 4,785 | 4,690 | 81,721 |
| September 24, 2025 | 4,840 | 4,750 | 4,750 | 4,850 | 4,670 | 109,341 |
| September 23, 2025 | 4,890 | 4,845 | 4,845 | 4,890 | 4,750 | 109,306 |
| September 22, 2025 | 4,740 | 4,865 | 4,865 | 4,955 | 4,740 | 224,358 |
| September 19, 2025 | 4,820 | 4,765 | 4,765 | 4,850 | 4,750 | 106,860 |
| September 18, 2025 | 4,760 | 4,850 | 4,850 | 4,870 | 4,735 | 149,679 |
| September 17, 2025 | 4,820 | 4,755 | 4,755 | 4,820 | 4,720 | 84,202 |
| September 16, 2025 | 4,720 | 4,820 | 4,820 | 4,825 | 4,680 | 197,595 |
| September 15, 2025 | 4,675 | 4,710 | 4,710 | 4,750 | 4,605 | 93,871 |
| September 12, 2025 | 4,655 | 4,670 | 4,670 | 4,790 | 4,650 | 109,237 |
| September 11, 2025 | 4,715 | 4,645 | 4,645 | 4,745 | 4,645 | 85,694 |
| September 10, 2025 | 4,670 | 4,745 | 4,745 | 4,745 | 4,665 | 97,360 |
| September 09, 2025 | 4,640 | 4,660 | 4,660 | 4,670 | 4,600 | 55,053 |
| September 08, 2025 | 4,635 | 4,630 | 4,630 | 4,675 | 4,600 | 58,270 |
| September 05, 2025 | 4,690 | 4,645 | 4,645 | 4,695 | 4,600 | 46,890 |
| September 04, 2025 | 4,645 | 4,660 | 4,660 | 4,690 | 4,600 | 51,531 |
| September 03, 2025 | 4,690 | 4,600 | 4,600 | 4,690 | 4,600 | 64,690 |
| September 02, 2025 | 4,680 | 4,690 | 4,690 | 4,755 | 4,620 | 82,468 |
| September 01, 2025 | 4,770 | 4,715 | 4,715 | 4,905 | 4,700 | 157,738 |
| August 29, 2025 | 4,750 | 4,850 | 4,850 | 4,890 | 4,715 | 273,124 |
| August 28, 2025 | 4,660 | 4,715 | 4,715 | 4,745 | 4,595 | 128,821 |
| August 27, 2025 | 4,550 | 4,670 | 4,670 | 4,670 | 4,495 | 106,267 |
| August 26, 2025 | 4,500 | 4,580 | 4,580 | 4,630 | 4,500 | 72,742 |
| August 25, 2025 | 4,500 | 4,550 | 4,550 | 4,570 | 4,500 | 85,740 |
| August 22, 2025 | 4,530 | 4,500 | 4,500 | 4,650 | 4,455 | 121,379 |
| August 21, 2025 | 4,530 | 4,545 | 4,545 | 4,635 | 4,515 | 100,374 |
| August 20, 2025 | 4,640 | 4,560 | 4,560 | 4,640 | 4,420 | 208,744 |
| August 19, 2025 | 4,555 | 4,585 | 4,585 | 4,640 | 4,555 | 135,463 |
| August 18, 2025 | 4,775 | 4,595 | 4,595 | 4,775 | 4,590 | 217,080 |
| August 14, 2025 | 4,895 | 4,800 | 4,800 | 4,900 | 4,780 | 219,039 |
| August 13, 2025 | 4,770 | 4,895 | 4,895 | 5,240 | 4,715 | 1.82M |
| August 12, 2025 | 4,815 | 4,740 | 4,740 | 4,845 | 4,735 | 192,861 |
| August 11, 2025 | 4,805 | 4,780 | 4,780 | 4,855 | 4,745 | 173,116 |
| August 08, 2025 | 4,715 | 4,735 | 4,735 | 4,835 | 4,715 | 171,570 |
| August 07, 2025 | 4,685 | 4,715 | 4,715 | 4,750 | 4,630 | 91,159 |
| August 06, 2025 | 4,675 | 4,670 | 4,670 | 4,685 | 4,605 | 142,574 |
| August 05, 2025 | 4,685 | 4,675 | 4,675 | 4,815 | 4,660 | 196,813 |
| August 04, 2025 | 4,620 | 4,685 | 4,685 | 4,740 | 4,600 | 157,024 |
| August 01, 2025 | 4,850 | 4,615 | 4,615 | 4,900 | 4,590 | 333,706 |
| July 31, 2025 | 4,890 | 4,925 | 4,925 | 5,010 | 4,845 | 293,556 |
| July 30, 2025 | 4,900 | 4,890 | 4,890 | 5,070 | 4,815 | 544,087 |
| July 29, 2025 | 4,750 | 4,755 | 4,755 | 4,830 | 4,690 | 230,717 |
| July 28, 2025 | 4,925 | 4,795 | 4,795 | 4,985 | 4,770 | 290,004 |
| July 25, 2025 | 4,830 | 4,880 | 4,880 | 5,030 | 4,790 | 463,646 |
| July 24, 2025 | 5,040 | 4,970 | 4,970 | 5,450 | 4,920 | 3.19M |
| July 23, 2025 | 5,150 | 5,040 | 5,040 | 5,170 | 4,965 | 474,598 |
| July 22, 2025 | 5,220 | 5,120 | 5,120 | 5,360 | 5,110 | 715,733 |
| July 21, 2025 | 5,660 | 5,270 | 5,270 | 5,680 | 5,270 | 1.59M |
| July 18, 2025 | 5,540 | 5,310 | 5,310 | 5,810 | 5,200 | 5.5M |
| July 17, 2025 | 5,860 | 5,520 | 5,520 | 6,170 | 5,410 | 15.05M |
| July 16, 2025 | 4,345 | 5,360 | 5,360 | 5,360 | 4,230 | 6.3M |
| July 15, 2025 | 4,160 | 4,130 | 4,130 | 4,195 | 4,130 | 59,240 |
| July 14, 2025 | 4,230 | 4,180 | 4,180 | 4,230 | 4,155 | 35,139 |
| July 11, 2025 | 4,155 | 4,195 | 4,195 | 4,255 | 4,155 | 37,324 |
| July 10, 2025 | 4,120 | 4,150 | 4,150 | 4,190 | 4,120 | 32,445 |
| July 09, 2025 | 4,110 | 4,140 | 4,140 | 4,190 | 4,090 | 33,749 |
| July 08, 2025 | 4,125 | 4,140 | 4,140 | 4,155 | 4,060 | 36,744 |
| July 07, 2025 | 4,160 | 4,125 | 4,125 | 4,200 | 4,120 | 32,260 |
| July 04, 2025 | 4,215 | 4,165 | 4,165 | 4,250 | 4,165 | 51,370 |