3,535.00
-40(-1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,585 | 3,535 | 3,535 | 3,595 | 3,515 | 33,855 |
| September 25, 2025 | 3,550 | 3,575 | 3,575 | 3,605 | 3,530 | 31,635 |
| September 24, 2025 | 3,535 | 3,545 | 3,545 | 3,565 | 3,515 | 30,084 |
| September 23, 2025 | 3,550 | 3,535 | 3,535 | 3,580 | 3,520 | 35,618 |
| September 22, 2025 | 3,530 | 3,530 | 3,530 | 3,570 | 3,515 | 46,204 |
| September 19, 2025 | 3,570 | 3,530 | 3,530 | 3,615 | 3,490 | 60,350 |
| September 18, 2025 | 3,550 | 3,570 | 3,570 | 3,615 | 3,540 | 45,162 |
| September 17, 2025 | 3,610 | 3,550 | 3,550 | 3,610 | 3,535 | 38,380 |
| September 16, 2025 | 3,610 | 3,610 | 3,610 | 3,710 | 3,595 | 130,752 |
| September 15, 2025 | 3,545 | 3,625 | 3,625 | 3,830 | 3,535 | 1.6M |
| September 12, 2025 | 3,605 | 3,545 | 3,545 | 3,630 | 3,500 | 102,655 |
| September 11, 2025 | 3,595 | 3,605 | 3,605 | 3,610 | 3,530 | 31,884 |
| September 10, 2025 | 3,585 | 3,595 | 3,595 | 3,620 | 3,555 | 58,235 |
| September 09, 2025 | 3,580 | 3,580 | 3,580 | 3,635 | 3,535 | 76,645 |
| September 08, 2025 | 3,505 | 3,580 | 3,580 | 3,595 | 3,505 | 34,593 |
| September 05, 2025 | 3,550 | 3,505 | 3,505 | 3,560 | 3,500 | 30,751 |
| September 04, 2025 | 3,485 | 3,555 | 3,555 | 3,795 | 3,460 | 258,711 |
| September 03, 2025 | 3,515 | 3,480 | 3,480 | 3,540 | 3,435 | 36,329 |
| September 02, 2025 | 3,640 | 3,545 | 3,545 | 3,675 | 3,540 | 131,294 |
| September 01, 2025 | 3,390 | 3,600 | 3,600 | 3,620 | 3,390 | 307,788 |
| August 29, 2025 | 3,405 | 3,390 | 3,390 | 3,410 | 3,385 | 12,019 |
| August 28, 2025 | 3,450 | 3,415 | 3,415 | 3,450 | 3,380 | 24,766 |
| August 27, 2025 | 3,425 | 3,415 | 3,415 | 3,430 | 3,405 | 10,829 |
| August 26, 2025 | 3,435 | 3,425 | 3,425 | 3,445 | 3,410 | 6,384 |
| August 25, 2025 | 3,450 | 3,435 | 3,435 | 3,470 | 3,430 | 22,131 |
| August 22, 2025 | 3,430 | 3,450 | 3,450 | 3,460 | 3,420 | 41,383 |
| August 21, 2025 | 3,430 | 3,430 | 3,430 | 3,475 | 3,405 | 17,846 |
| August 20, 2025 | 3,385 | 3,445 | 3,445 | 3,445 | 3,350 | 32,213 |
| August 19, 2025 | 3,460 | 3,405 | 3,405 | 3,475 | 3,405 | 26,409 |
| August 18, 2025 | 3,500 | 3,460 | 3,460 | 3,520 | 3,445 | 50,638 |
| August 14, 2025 | 3,520 | 3,535 | 3,535 | 3,580 | 3,510 | 38,613 |
| August 13, 2025 | 3,500 | 3,500 | 3,500 | 3,510 | 3,470 | 12,141 |
| August 12, 2025 | 3,520 | 3,495 | 3,495 | 3,525 | 3,480 | 14,850 |
| August 11, 2025 | 3,510 | 3,520 | 3,520 | 3,525 | 3,490 | 17,640 |
| August 08, 2025 | 3,545 | 3,510 | 3,510 | 3,555 | 3,510 | 6,035 |
| August 07, 2025 | 3,540 | 3,545 | 3,545 | 3,565 | 3,505 | 25,977 |
| August 06, 2025 | 3,520 | 3,540 | 3,540 | 3,555 | 3,510 | 11,466 |
| August 05, 2025 | 3,500 | 3,520 | 3,520 | 3,560 | 3,480 | 19,197 |
| August 04, 2025 | 3,445 | 3,490 | 3,490 | 3,510 | 3,440 | 19,619 |
| August 01, 2025 | 3,585 | 3,445 | 3,445 | 3,585 | 3,430 | 53,018 |
| July 31, 2025 | 3,550 | 3,560 | 3,560 | 3,595 | 3,540 | 39,348 |
| July 30, 2025 | 3,520 | 3,530 | 3,530 | 3,565 | 3,510 | 15,322 |
| July 29, 2025 | 3,550 | 3,520 | 3,520 | 3,550 | 3,480 | 50,009 |
| July 28, 2025 | 3,580 | 3,545 | 3,545 | 3,585 | 3,520 | 32,221 |
| July 25, 2025 | 3,615 | 3,580 | 3,580 | 3,620 | 3,555 | 24,113 |
| July 24, 2025 | 3,650 | 3,615 | 3,615 | 3,680 | 3,605 | 16,707 |
| July 23, 2025 | 3,635 | 3,650 | 3,650 | 3,700 | 3,620 | 35,186 |
| July 22, 2025 | 3,660 | 3,635 | 3,635 | 3,720 | 3,580 | 69,227 |
| July 21, 2025 | 3,695 | 3,665 | 3,665 | 3,710 | 3,635 | 64,396 |
| July 18, 2025 | 3,730 | 3,700 | 3,700 | 3,730 | 3,640 | 48,037 |
| July 17, 2025 | 3,655 | 3,695 | 3,695 | 3,710 | 3,605 | 57,090 |
| July 16, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,655 | 24,370 |
| July 15, 2025 | 3,715 | 3,700 | 3,700 | 3,715 | 3,625 | 38,858 |
| July 14, 2025 | 3,665 | 3,715 | 3,715 | 3,740 | 3,645 | 77,049 |
| July 11, 2025 | 3,620 | 3,660 | 3,660 | 3,730 | 3,620 | 114,014 |
| July 10, 2025 | 3,630 | 3,620 | 3,620 | 3,635 | 3,565 | 82,886 |
| July 09, 2025 | 3,570 | 3,620 | 3,620 | 3,625 | 3,560 | 67,352 |
| July 08, 2025 | 3,555 | 3,575 | 3,575 | 3,610 | 3,525 | 81,991 |
| July 07, 2025 | 3,500 | 3,555 | 3,555 | 3,580 | 3,450 | 112,758 |
| July 04, 2025 | 3,510 | 3,500 | 3,500 | 3,520 | 3,455 | 50,604 |