3,835.00
+10(+0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,915 | 3,825 | 3,825 | 3,930 | 3,630 | 77,798 |
| October 16, 2025 | 3,940 | 3,905 | 3,905 | 3,970 | 3,905 | 52,030 |
| October 15, 2025 | 3,850 | 3,930 | 3,930 | 3,960 | 3,850 | 30,721 |
| October 14, 2025 | 3,895 | 3,880 | 3,880 | 4,035 | 3,630 | 101,990 |
| October 13, 2025 | 3,810 | 3,820 | 3,820 | 3,880 | 3,720 | 68,888 |
| October 10, 2025 | 3,885 | 3,810 | 3,810 | 3,935 | 3,810 | 95,598 |
| October 02, 2025 | 3,990 | 3,900 | 3,900 | 4,090 | 3,870 | 128,831 |
| October 01, 2025 | 4,055 | 3,915 | 3,915 | 4,055 | 3,910 | 68,309 |
| September 30, 2025 | 4,005 | 4,000 | 4,000 | 4,065 | 3,970 | 68,302 |
| September 29, 2025 | 4,005 | 4,005 | 4,005 | 4,155 | 4,000 | 51,135 |
| September 26, 2025 | 4,125 | 4,010 | 4,010 | 4,185 | 3,980 | 124,756 |
| September 25, 2025 | 4,160 | 4,155 | 4,155 | 4,185 | 4,110 | 43,998 |
| September 24, 2025 | 4,220 | 4,160 | 4,160 | 4,220 | 4,125 | 47,157 |
| September 23, 2025 | 4,270 | 4,220 | 4,220 | 4,320 | 4,205 | 90,817 |
| September 22, 2025 | 4,350 | 4,290 | 4,290 | 4,460 | 4,265 | 294,892 |
| September 19, 2025 | 4,150 | 4,195 | 4,195 | 4,200 | 4,090 | 74,702 |
| September 18, 2025 | 4,150 | 4,150 | 4,150 | 4,165 | 4,100 | 53,110 |
| September 17, 2025 | 4,100 | 4,115 | 4,115 | 4,145 | 4,050 | 44,899 |
| September 16, 2025 | 4,160 | 4,100 | 4,100 | 4,160 | 4,050 | 82,934 |
| September 15, 2025 | 4,035 | 4,160 | 4,160 | 4,200 | 4,035 | 126,161 |
| September 12, 2025 | 4,015 | 4,035 | 4,035 | 4,040 | 3,960 | 108,052 |
| September 11, 2025 | 4,055 | 3,995 | 3,995 | 4,065 | 3,995 | 55,199 |
| September 10, 2025 | 4,040 | 4,055 | 4,055 | 4,080 | 3,990 | 57,728 |
| September 09, 2025 | 3,990 | 4,010 | 4,010 | 4,020 | 3,975 | 35,892 |
| September 08, 2025 | 3,975 | 3,980 | 3,980 | 4,010 | 3,930 | 30,996 |
| September 05, 2025 | 4,005 | 3,975 | 3,975 | 4,005 | 3,940 | 25,837 |
| September 04, 2025 | 3,930 | 3,970 | 3,970 | 4,010 | 3,890 | 36,409 |
| September 03, 2025 | 3,990 | 3,915 | 3,915 | 3,990 | 3,900 | 60,380 |
| September 02, 2025 | 3,910 | 3,915 | 3,915 | 4,000 | 3,880 | 62,706 |
| September 01, 2025 | 3,960 | 3,945 | 3,945 | 4,020 | 3,890 | 79,715 |
| August 29, 2025 | 4,010 | 4,030 | 4,030 | 4,100 | 3,990 | 46,357 |
| August 28, 2025 | 4,030 | 4,030 | 4,030 | 4,070 | 3,950 | 66,825 |
| August 27, 2025 | 4,075 | 4,030 | 4,030 | 4,075 | 3,995 | 38,156 |
| August 26, 2025 | 4,055 | 4,075 | 4,075 | 4,105 | 4,040 | 32,386 |
| August 25, 2025 | 4,060 | 4,090 | 4,090 | 4,120 | 4,055 | 34,554 |
| August 22, 2025 | 4,010 | 4,060 | 4,060 | 4,100 | 4,010 | 32,906 |
| August 21, 2025 | 4,050 | 4,030 | 4,030 | 4,100 | 4,000 | 39,822 |
| August 20, 2025 | 4,000 | 4,055 | 4,055 | 4,070 | 3,970 | 37,088 |
| August 19, 2025 | 3,985 | 4,060 | 4,060 | 4,135 | 3,960 | 86,265 |
| August 18, 2025 | 4,045 | 3,985 | 3,985 | 4,115 | 3,935 | 111,655 |
| August 14, 2025 | 4,125 | 4,045 | 4,045 | 4,125 | 4,040 | 24,941 |
| August 13, 2025 | 4,075 | 4,125 | 4,125 | 4,170 | 3,980 | 91,307 |
| August 12, 2025 | 4,145 | 4,075 | 4,075 | 4,145 | 4,040 | 45,580 |
| August 11, 2025 | 4,150 | 4,090 | 4,090 | 4,170 | 4,035 | 43,428 |
| August 08, 2025 | 4,125 | 4,150 | 4,150 | 4,190 | 4,105 | 40,788 |
| August 07, 2025 | 4,175 | 4,155 | 4,155 | 4,202 | 4,140 | 21,913 |
| August 06, 2025 | 4,125 | 4,170 | 4,170 | 4,170 | 4,075 | 26,806 |
| August 05, 2025 | 4,060 | 4,125 | 4,125 | 4,165 | 4,055 | 73,239 |
| August 04, 2025 | 3,985 | 4,090 | 4,090 | 4,120 | 3,985 | 51,357 |
| August 01, 2025 | 4,285 | 4,005 | 4,005 | 4,285 | 4,000 | 174,291 |
| July 31, 2025 | 4,260 | 4,285 | 4,285 | 4,310 | 4,230 | 56,268 |
| July 30, 2025 | 4,280 | 4,250 | 4,250 | 4,285 | 4,220 | 38,876 |
| July 29, 2025 | 4,320 | 4,255 | 4,255 | 4,320 | 4,200 | 53,578 |
| July 28, 2025 | 4,275 | 4,265 | 4,265 | 4,360 | 4,225 | 104,620 |
| July 25, 2025 | 4,460 | 4,325 | 4,325 | 4,460 | 4,305 | 138,021 |
| July 24, 2025 | 4,505 | 4,370 | 4,370 | 4,535 | 4,360 | 111,711 |
| July 23, 2025 | 4,490 | 4,500 | 4,500 | 4,545 | 4,410 | 67,493 |
| July 22, 2025 | 4,505 | 4,490 | 4,490 | 4,570 | 4,460 | 112,604 |
| July 21, 2025 | 4,645 | 4,505 | 4,505 | 4,645 | 4,455 | 133,233 |
| July 18, 2025 | 4,635 | 4,645 | 4,645 | 4,660 | 4,585 | 90,303 |