3,535.00
+15(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,520 | 3,575 | 3,575 | 3,600 | 3,520 | 600,996 |
| September 25, 2025 | 3,515 | 3,495 | 3,495 | 3,515 | 3,480 | 223,380 |
| September 24, 2025 | 3,520 | 3,495 | 3,495 | 3,520 | 3,470 | 371,681 |
| September 23, 2025 | 3,485 | 3,480 | 3,480 | 3,505 | 3,470 | 424,855 |
| September 22, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,485 | 296,950 |
| September 19, 2025 | 3,530 | 3,545 | 3,545 | 3,550 | 3,515 | 474,038 |
| September 18, 2025 | 3,555 | 3,530 | 3,530 | 3,582 | 3,525 | 465,946 |
| September 17, 2025 | 3,570 | 3,595 | 3,595 | 3,600 | 3,570 | 629,732 |
| September 16, 2025 | 3,620 | 3,555 | 3,555 | 3,620 | 3,545 | 803,728 |
| September 15, 2025 | 3,595 | 3,610 | 3,610 | 3,650 | 3,580 | 511,783 |
| September 12, 2025 | 3,665 | 3,615 | 3,615 | 3,670 | 3,615 | 715,037 |
| September 11, 2025 | 3,705 | 3,705 | 3,705 | 3,735 | 3,685 | 451,150 |
| September 10, 2025 | 3,780 | 3,725 | 3,725 | 3,805 | 3,720 | 471,243 |
| September 09, 2025 | 3,860 | 3,810 | 3,810 | 3,865 | 3,805 | 483,773 |
| September 08, 2025 | 3,875 | 3,865 | 3,865 | 3,880 | 3,860 | 153,132 |
| September 05, 2025 | 3,885 | 3,870 | 3,870 | 3,890 | 3,860 | 1.62M |
| September 04, 2025 | 3,905 | 3,890 | 3,890 | 3,905 | 3,875 | 614,350 |
| September 03, 2025 | 3,925 | 3,905 | 3,905 | 3,925 | 3,895 | 483,350 |
| September 02, 2025 | 3,960 | 3,925 | 3,925 | 3,960 | 3,915 | 598,447 |
| September 01, 2025 | 3,915 | 3,965 | 3,965 | 3,975 | 3,915 | 999,920 |
| August 29, 2025 | 3,870 | 3,900 | 3,900 | 3,900 | 3,865 | 310,285 |
| August 28, 2025 | 3,920 | 3,880 | 3,880 | 3,930 | 3,860 | 329,913 |
| August 27, 2025 | 3,890 | 3,905 | 3,905 | 3,930 | 3,890 | 265,605 |
| August 26, 2025 | 3,885 | 3,910 | 3,910 | 3,915 | 3,885 | 252,214 |
| August 25, 2025 | 3,875 | 3,875 | 3,875 | 3,900 | 3,870 | 828,194 |
| August 22, 2025 | 3,945 | 3,920 | 3,920 | 3,945 | 3,895 | 670,504 |
| August 21, 2025 | 3,940 | 3,955 | 3,955 | 3,955 | 3,915 | 359,799 |
| August 20, 2025 | 3,975 | 3,960 | 3,960 | 4,020 | 3,955 | 730,191 |
| August 19, 2025 | 3,910 | 3,935 | 3,935 | 3,945 | 3,900 | 247,031 |
| August 18, 2025 | 3,875 | 3,910 | 3,910 | 3,910 | 3,870 | 218,157 |
| August 14, 2025 | 3,875 | 3,845 | 3,845 | 3,875 | 3,825 | 85,439 |
| August 13, 2025 | 3,835 | 3,850 | 3,850 | 3,880 | 3,835 | 308,447 |
| August 12, 2025 | 3,870 | 3,885 | 3,885 | 3,890 | 3,820 | 451,046 |
| August 11, 2025 | 3,870 | 3,870 | 3,870 | 3,880 | 3,860 | 140,958 |
| August 08, 2025 | 3,865 | 3,875 | 3,875 | 3,890 | 3,845 | 261,012 |
| August 07, 2025 | 3,880 | 3,865 | 3,865 | 3,900 | 3,860 | 129,768 |
| August 06, 2025 | 3,940 | 3,895 | 3,895 | 3,940 | 3,890 | 225,684 |
| August 05, 2025 | 3,895 | 3,890 | 3,890 | 3,920 | 3,870 | 279,651 |
| August 04, 2025 | 3,995 | 3,940 | 3,940 | 4,010 | 3,930 | 627,297 |
| August 01, 2025 | 3,875 | 3,995 | 3,995 | 3,995 | 3,835 | 857,691 |
| July 31, 2025 | 3,770 | 3,835 | 3,835 | 3,850 | 3,770 | 259,098 |
| July 30, 2025 | 3,870 | 3,815 | 3,815 | 3,870 | 3,800 | 362,661 |
| July 29, 2025 | 3,890 | 3,860 | 3,860 | 3,935 | 3,850 | 442,292 |
| July 28, 2025 | 3,850 | 3,880 | 3,880 | 3,920 | 3,850 | 214,102 |
| July 25, 2025 | 3,905 | 3,900 | 3,900 | 3,925 | 3,885 | 159,786 |
| July 24, 2025 | 3,905 | 3,910 | 3,910 | 3,915 | 3,840 | 258,072 |
| July 23, 2025 | 3,910 | 3,905 | 3,905 | 3,955 | 3,880 | 168,445 |
| July 22, 2025 | 3,865 | 3,920 | 3,920 | 3,935 | 3,855 | 822,618 |
| July 21, 2025 | 3,920 | 3,870 | 3,870 | 3,920 | 3,860 | 77,362 |
| July 18, 2025 | 3,915 | 3,900 | 3,900 | 3,920 | 3,870 | 82,016 |
| July 17, 2025 | 3,900 | 3,890 | 3,890 | 3,945 | 3,880 | 162,360 |
| July 16, 2025 | 3,875 | 3,900 | 3,900 | 3,915 | 3,875 | 229,039 |
| July 15, 2025 | 3,895 | 3,860 | 3,860 | 3,910 | 3,860 | 250,012 |
| July 14, 2025 | 3,945 | 3,885 | 3,885 | 3,945 | 3,880 | 154,018 |
| July 11, 2025 | 3,935 | 3,925 | 3,925 | 3,935 | 3,865 | 407,185 |
| July 10, 2025 | 3,965 | 3,925 | 3,925 | 3,980 | 3,920 | 378,206 |
| July 09, 2025 | 3,985 | 3,975 | 3,975 | 4,005 | 3,965 | 413,066 |
| July 08, 2025 | 4,070 | 3,985 | 3,985 | 4,070 | 3,975 | 354,452 |
| July 07, 2025 | 4,090 | 4,090 | 4,090 | 4,105 | 4,050 | 211,063 |
| July 04, 2025 | 3,980 | 4,070 | 4,070 | 4,070 | 3,975 | 484,043 |