3,275.00
-25(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,305 | 3,275 | 3,275 | 3,340 | 3,245 | 102,968 |
| September 26, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,250 | 44,131 |
| September 25, 2025 | 3,235 | 3,320 | 3,320 | 3,335 | 3,215 | 194,832 |
| September 24, 2025 | 3,225 | 3,250 | 3,250 | 3,250 | 3,195 | 45,242 |
| September 23, 2025 | 3,210 | 3,230 | 3,230 | 3,230 | 3,185 | 189,875 |
| September 22, 2025 | 3,240 | 3,200 | 3,200 | 3,240 | 3,185 | 90,777 |
| September 19, 2025 | 3,255 | 3,240 | 3,240 | 3,270 | 3,205 | 49,583 |
| September 18, 2025 | 3,210 | 3,250 | 3,250 | 3,260 | 3,210 | 38,980 |
| September 17, 2025 | 3,230 | 3,235 | 3,235 | 3,250 | 3,215 | 46,487 |
| September 16, 2025 | 3,260 | 3,255 | 3,255 | 3,270 | 3,200 | 42,147 |
| September 15, 2025 | 3,260 | 3,255 | 3,255 | 3,270 | 3,215 | 54,072 |
| September 12, 2025 | 3,260 | 3,260 | 3,260 | 3,265 | 3,220 | 57,167 |
| September 11, 2025 | 3,260 | 3,255 | 3,255 | 3,260 | 3,210 | 27,621 |
| September 10, 2025 | 3,240 | 3,260 | 3,260 | 3,260 | 3,190 | 63,119 |
| September 09, 2025 | 3,225 | 3,225 | 3,225 | 3,260 | 3,175 | 91,856 |
| September 08, 2025 | 3,225 | 3,235 | 3,235 | 3,255 | 3,175 | 39,486 |
| September 05, 2025 | 3,215 | 3,220 | 3,220 | 3,245 | 3,210 | 36,306 |
| September 04, 2025 | 3,250 | 3,225 | 3,225 | 3,270 | 3,080 | 39,355 |
| September 03, 2025 | 3,250 | 3,250 | 3,250 | 3,250 | 3,210 | 10,132 |
| September 02, 2025 | 3,175 | 3,240 | 3,240 | 3,260 | 3,175 | 42,704 |
| September 01, 2025 | 3,260 | 3,200 | 3,200 | 3,260 | 3,190 | 45,406 |
| August 29, 2025 | 3,300 | 3,260 | 3,260 | 3,300 | 3,230 | 20,137 |
| August 28, 2025 | 3,255 | 3,280 | 3,280 | 3,280 | 3,210 | 16,687 |
| August 27, 2025 | 3,290 | 3,250 | 3,250 | 3,290 | 3,230 | 33,987 |
| August 26, 2025 | 3,275 | 3,280 | 3,280 | 3,285 | 3,255 | 9,942 |
| August 25, 2025 | 3,245 | 3,275 | 3,275 | 3,285 | 3,235 | 37,340 |
| August 22, 2025 | 3,220 | 3,245 | 3,245 | 3,250 | 3,215 | 15,525 |
| August 21, 2025 | 3,170 | 3,215 | 3,215 | 3,250 | 3,170 | 28,098 |
| August 20, 2025 | 3,220 | 3,200 | 3,200 | 3,235 | 3,175 | 48,391 |
| August 19, 2025 | 3,285 | 3,255 | 3,255 | 3,315 | 3,225 | 71,766 |
| August 18, 2025 | 3,345 | 3,315 | 3,315 | 3,380 | 3,280 | 45,256 |
| August 14, 2025 | 3,325 | 3,345 | 3,345 | 3,380 | 3,320 | 28,652 |
| August 13, 2025 | 3,380 | 3,320 | 3,320 | 3,380 | 3,315 | 63,559 |
| August 12, 2025 | 3,420 | 3,365 | 3,365 | 3,430 | 3,360 | 30,094 |
| August 11, 2025 | 3,435 | 3,425 | 3,425 | 3,445 | 3,380 | 81,726 |
| August 08, 2025 | 3,400 | 3,400 | 3,400 | 3,430 | 3,365 | 51,145 |
| August 07, 2025 | 3,395 | 3,375 | 3,375 | 3,420 | 3,360 | 20,697 |
| August 06, 2025 | 3,340 | 3,395 | 3,395 | 3,420 | 3,320 | 67,480 |
| August 05, 2025 | 3,380 | 3,335 | 3,335 | 3,380 | 3,325 | 40,378 |
| August 04, 2025 | 3,275 | 3,330 | 3,330 | 3,380 | 3,245 | 45,427 |
| August 01, 2025 | 3,395 | 3,330 | 3,330 | 3,405 | 3,290 | 100,337 |
| July 31, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,400 | 34,437 |
| July 30, 2025 | 3,380 | 3,450 | 3,450 | 3,455 | 3,350 | 65,083 |
| July 29, 2025 | 3,260 | 3,400 | 3,400 | 3,400 | 3,245 | 63,496 |
| July 28, 2025 | 3,340 | 3,285 | 3,285 | 3,340 | 3,260 | 48,197 |
| July 25, 2025 | 3,350 | 3,345 | 3,345 | 3,385 | 3,310 | 40,213 |
| July 24, 2025 | 3,455 | 3,350 | 3,350 | 3,455 | 3,350 | 62,416 |
| July 23, 2025 | 3,405 | 3,420 | 3,420 | 3,470 | 3,375 | 73,237 |
| July 22, 2025 | 3,485 | 3,435 | 3,435 | 3,510 | 3,390 | 92,213 |
| July 21, 2025 | 3,440 | 3,480 | 3,480 | 3,495 | 3,420 | 26,778 |
| July 18, 2025 | 3,435 | 3,440 | 3,440 | 3,485 | 3,405 | 46,884 |
| July 17, 2025 | 3,500 | 3,435 | 3,435 | 3,520 | 3,390 | 59,764 |
| July 16, 2025 | 3,480 | 3,485 | 3,485 | 3,550 | 3,405 | 109,970 |
| July 15, 2025 | 3,520 | 3,480 | 3,480 | 3,535 | 3,435 | 104,030 |
| July 14, 2025 | 3,570 | 3,515 | 3,515 | 3,580 | 3,480 | 151,820 |
| July 11, 2025 | 3,655 | 3,570 | 3,570 | 3,715 | 3,535 | 168,575 |
| July 10, 2025 | 3,595 | 3,650 | 3,650 | 3,700 | 3,565 | 341,045 |
| July 09, 2025 | 3,415 | 3,545 | 3,545 | 3,555 | 3,415 | 236,083 |
| July 08, 2025 | 3,400 | 3,415 | 3,415 | 3,435 | 3,365 | 149,144 |
| July 07, 2025 | 3,380 | 3,385 | 3,385 | 3,400 | 3,345 | 92,635 |