3,160.00
+10(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,155 | 3,205 | 3,205 | 3,230 | 3,155 | 37.23M |
| September 25, 2025 | 3,150 | 3,125 | 3,125 | 3,150 | 3,115 | 29.66M |
| September 24, 2025 | 3,115 | 3,125 | 3,125 | 3,155 | 3,105 | 30.55M |
| September 23, 2025 | 3,120 | 3,115 | 3,115 | 3,140 | 3,105 | 28.9M |
| September 22, 2025 | 3,155 | 3,140 | 3,140 | 3,155 | 3,120 | 26.6M |
| September 19, 2025 | 3,155 | 3,170 | 3,170 | 3,182 | 3,145 | 28.4M |
| September 18, 2025 | 3,195 | 3,160 | 3,160 | 3,210 | 3,155 | 29.43M |
| September 17, 2025 | 3,195 | 3,210 | 3,210 | 3,225 | 3,195 | 35.78M |
| September 16, 2025 | 3,220 | 3,175 | 3,175 | 3,225 | 3,170 | 44.39M |
| September 15, 2025 | 3,225 | 3,225 | 3,225 | 3,250 | 3,210 | 30.21M |
| September 12, 2025 | 3,270 | 3,245 | 3,245 | 3,285 | 3,240 | 43.9M |
| September 11, 2025 | 3,320 | 3,310 | 3,310 | 3,345 | 3,300 | 35.95M |
| September 10, 2025 | 3,395 | 3,335 | 3,335 | 3,400 | 3,330 | 42.89M |
| September 09, 2025 | 3,450 | 3,410 | 3,410 | 3,455 | 3,405 | 28.22M |
| September 08, 2025 | 3,465 | 3,460 | 3,460 | 3,475 | 3,450 | 21.56M |
| September 05, 2025 | 3,465 | 3,465 | 3,465 | 3,485 | 3,455 | 22.12M |
| September 04, 2025 | 3,495 | 3,480 | 3,480 | 3,500 | 3,465 | 22.86M |
| September 03, 2025 | 3,515 | 3,495 | 3,495 | 3,520 | 3,490 | 24.45M |
| September 02, 2025 | 3,540 | 3,510 | 3,510 | 3,545 | 3,505 | 26.33M |
| September 01, 2025 | 3,520 | 3,555 | 3,555 | 3,560 | 3,510 | 27.61M |
| August 29, 2025 | 3,465 | 3,490 | 3,490 | 3,495 | 3,460 | 14.16M |
| August 28, 2025 | 3,510 | 3,475 | 3,475 | 3,525 | 3,460 | 32.39M |
| August 27, 2025 | 3,490 | 3,490 | 3,490 | 3,525 | 3,490 | 15.92M |
| August 26, 2025 | 3,475 | 3,495 | 3,495 | 3,510 | 3,470 | 17.26M |
| August 25, 2025 | 3,480 | 3,465 | 3,465 | 3,500 | 3,465 | 22.59M |
| August 22, 2025 | 3,520 | 3,505 | 3,505 | 3,520 | 3,490 | 29.07M |
| August 21, 2025 | 3,535 | 3,535 | 3,535 | 3,545 | 3,505 | 26.31M |
| August 20, 2025 | 3,560 | 3,545 | 3,545 | 3,605 | 3,540 | 36.61M |
| August 19, 2025 | 3,490 | 3,525 | 3,525 | 3,535 | 3,490 | 26.43M |
| August 18, 2025 | 3,465 | 3,500 | 3,500 | 3,500 | 3,460 | 18.04M |
| August 14, 2025 | 3,435 | 3,445 | 3,445 | 3,460 | 3,425 | 16.11M |
| August 13, 2025 | 3,445 | 3,445 | 3,445 | 3,480 | 3,440 | 26.44M |
| August 12, 2025 | 3,470 | 3,480 | 3,480 | 3,485 | 3,420 | 35.75M |
| August 11, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,455 | 16.05M |
| August 08, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,445 | 28.78M |
| August 07, 2025 | 3,465 | 3,460 | 3,460 | 3,495 | 3,455 | 28.56M |
| August 06, 2025 | 3,510 | 3,485 | 3,485 | 3,520 | 3,485 | 28.43M |
| August 05, 2025 | 3,490 | 3,485 | 3,485 | 3,515 | 3,462 | 38.97M |
| August 04, 2025 | 3,575 | 3,535 | 3,535 | 3,595 | 3,520 | 37.55M |
| August 01, 2025 | 3,480 | 3,580 | 3,580 | 3,580 | 3,475 | 51.13M |
| July 31, 2025 | 3,400 | 3,430 | 3,430 | 3,450 | 3,385 | 37.75M |
| July 30, 2025 | 3,450 | 3,420 | 3,420 | 3,455 | 3,400 | 40.57M |
| July 29, 2025 | 3,495 | 3,450 | 3,450 | 3,525 | 3,447 | 34.62M |
| July 28, 2025 | 3,455 | 3,475 | 3,475 | 3,515 | 3,450 | 22.34M |
| July 25, 2025 | 3,510 | 3,495 | 3,495 | 3,510 | 3,480 | 24.85M |
| July 24, 2025 | 3,480 | 3,505 | 3,505 | 3,510 | 3,435 | 37.53M |
| July 23, 2025 | 3,490 | 3,500 | 3,500 | 3,545 | 3,475 | 30.31M |
| July 22, 2025 | 3,465 | 3,510 | 3,510 | 3,530 | 3,450 | 29.29M |
| July 21, 2025 | 3,495 | 3,465 | 3,465 | 3,495 | 3,455 | 26.47M |
| July 18, 2025 | 3,480 | 3,490 | 3,490 | 3,510 | 3,465 | 24.82M |
| July 17, 2025 | 3,480 | 3,480 | 3,480 | 3,535 | 3,475 | 36.67M |
| July 16, 2025 | 3,475 | 3,490 | 3,490 | 3,505 | 3,470 | 28.89M |
| July 15, 2025 | 3,490 | 3,460 | 3,460 | 3,510 | 3,460 | 42.63M |
| July 14, 2025 | 3,515 | 3,480 | 3,480 | 3,525 | 3,475 | 49.43M |
| July 11, 2025 | 3,505 | 3,510 | 3,510 | 3,520 | 3,460 | 61.41M |
| July 10, 2025 | 3,555 | 3,515 | 3,515 | 3,570 | 3,510 | 42.39M |
| July 09, 2025 | 3,570 | 3,560 | 3,560 | 3,590 | 3,550 | 35.46M |
| July 08, 2025 | 3,630 | 3,570 | 3,570 | 3,635 | 3,565 | 54.73M |
| July 07, 2025 | 3,670 | 3,640 | 3,640 | 3,680 | 3,625 | 44.5M |
| July 04, 2025 | 3,560 | 3,640 | 3,640 | 3,645 | 3,555 | 57.63M |