4,170.00
+25(+0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,180 | 4,145 | 4,145 | 4,200 | 4,085 | 104,958 |
| October 16, 2025 | 4,120 | 4,180 | 4,180 | 4,220 | 4,120 | 108,631 |
| October 15, 2025 | 4,125 | 4,180 | 4,180 | 4,205 | 4,070 | 80,520 |
| October 14, 2025 | 4,135 | 4,120 | 4,120 | 4,165 | 4,050 | 283,618 |
| October 13, 2025 | 4,145 | 4,135 | 4,135 | 4,185 | 4,055 | 172,268 |
| October 10, 2025 | 4,395 | 4,185 | 4,185 | 4,405 | 4,140 | 349,659 |
| October 02, 2025 | 4,510 | 4,410 | 4,410 | 4,515 | 4,370 | 164,052 |
| October 01, 2025 | 4,275 | 4,505 | 4,505 | 4,570 | 4,245 | 344,015 |
| September 30, 2025 | 4,245 | 4,270 | 4,270 | 4,315 | 4,170 | 88,427 |
| September 29, 2025 | 4,335 | 4,245 | 4,245 | 4,370 | 4,245 | 114,962 |
| September 26, 2025 | 4,305 | 4,335 | 4,335 | 4,365 | 4,095 | 275,692 |
| September 25, 2025 | 4,415 | 4,255 | 4,255 | 4,415 | 4,205 | 137,768 |
| September 24, 2025 | 4,375 | 4,415 | 4,415 | 4,485 | 4,272 | 186,644 |
| September 23, 2025 | 4,435 | 4,370 | 4,370 | 4,500 | 4,355 | 99,067 |
| September 22, 2025 | 4,570 | 4,435 | 4,435 | 4,620 | 4,400 | 162,657 |
| September 19, 2025 | 4,540 | 4,525 | 4,525 | 4,615 | 4,475 | 175,825 |
| September 18, 2025 | 4,595 | 4,575 | 4,575 | 4,615 | 4,495 | 139,610 |
| September 17, 2025 | 4,695 | 4,595 | 4,595 | 4,740 | 4,520 | 299,417 |
| September 16, 2025 | 4,570 | 4,670 | 4,670 | 4,715 | 4,515 | 833,334 |
| September 15, 2025 | 4,505 | 4,490 | 4,490 | 4,570 | 4,380 | 165,494 |
| September 12, 2025 | 4,485 | 4,515 | 4,515 | 4,640 | 4,455 | 275,514 |
| September 11, 2025 | 4,250 | 4,485 | 4,485 | 4,540 | 4,225 | 395,945 |
| September 10, 2025 | 4,060 | 4,225 | 4,225 | 4,275 | 4,060 | 197,390 |
| September 09, 2025 | 4,025 | 4,045 | 4,045 | 4,085 | 3,980 | 117,369 |
| September 08, 2025 | 4,030 | 4,025 | 4,025 | 4,045 | 4,000 | 46,736 |
| September 05, 2025 | 4,020 | 4,030 | 4,030 | 4,050 | 3,980 | 68,169 |
| September 04, 2025 | 3,980 | 4,005 | 4,005 | 4,025 | 3,960 | 64,955 |
| September 03, 2025 | 3,995 | 3,980 | 3,980 | 4,025 | 3,950 | 97,508 |
| September 02, 2025 | 4,060 | 3,995 | 3,995 | 4,065 | 3,985 | 106,763 |
| September 01, 2025 | 4,125 | 4,055 | 4,055 | 4,235 | 4,025 | 97,239 |
| August 29, 2025 | 4,090 | 4,125 | 4,125 | 4,155 | 4,080 | 77,245 |
| August 28, 2025 | 4,030 | 4,085 | 4,085 | 4,125 | 4,010 | 73,425 |
| August 27, 2025 | 4,060 | 4,030 | 4,030 | 4,085 | 4,005 | 95,369 |
| August 26, 2025 | 4,075 | 4,055 | 4,055 | 4,110 | 4,040 | 74,436 |
| August 25, 2025 | 4,010 | 4,085 | 4,085 | 4,120 | 4,010 | 122,044 |
| August 22, 2025 | 4,005 | 3,995 | 3,995 | 4,085 | 3,995 | 98,892 |
| August 21, 2025 | 4,030 | 4,040 | 4,040 | 4,120 | 4,000 | 125,891 |
| August 20, 2025 | 3,950 | 4,030 | 4,030 | 4,045 | 3,840 | 297,624 |
| August 19, 2025 | 4,070 | 4,000 | 4,000 | 4,080 | 3,985 | 201,488 |
| August 18, 2025 | 4,235 | 4,000 | 4,000 | 4,310 | 4,000 | 504,554 |
| August 14, 2025 | 4,315 | 4,335 | 4,335 | 4,380 | 4,275 | 163,959 |
| August 13, 2025 | 4,340 | 4,345 | 4,345 | 4,360 | 4,280 | 175,842 |
| August 12, 2025 | 4,295 | 4,330 | 4,330 | 4,390 | 4,225 | 271,281 |
| August 11, 2025 | 4,240 | 4,300 | 4,300 | 4,740 | 4,185 | 2.33M |
| August 08, 2025 | 4,450 | 4,240 | 4,240 | 4,450 | 4,230 | 302,693 |
| August 07, 2025 | 4,570 | 4,450 | 4,450 | 4,570 | 4,425 | 134,914 |
| August 06, 2025 | 4,495 | 4,500 | 4,500 | 4,505 | 4,395 | 131,073 |
| August 05, 2025 | 4,400 | 4,430 | 4,430 | 4,470 | 4,380 | 141,715 |
| August 04, 2025 | 4,365 | 4,375 | 4,375 | 4,415 | 4,260 | 103,964 |
| August 01, 2025 | 4,450 | 4,325 | 4,325 | 4,450 | 4,300 | 398,272 |
| July 31, 2025 | 4,495 | 4,475 | 4,475 | 4,560 | 4,350 | 123,084 |
| July 30, 2025 | 4,550 | 4,445 | 4,445 | 4,550 | 4,250 | 180,368 |
| July 29, 2025 | 4,450 | 4,510 | 4,510 | 4,545 | 4,450 | 167,498 |
| July 28, 2025 | 4,670 | 4,510 | 4,510 | 4,670 | 4,470 | 190,687 |
| July 25, 2025 | 4,595 | 4,645 | 4,645 | 4,695 | 4,580 | 127,235 |
| July 24, 2025 | 4,905 | 4,610 | 4,610 | 4,915 | 4,485 | 903,332 |
| July 23, 2025 | 5,010 | 4,915 | 4,915 | 5,010 | 4,845 | 324,506 |
| July 22, 2025 | 4,965 | 4,965 | 4,965 | 4,985 | 4,815 | 392,230 |
| July 21, 2025 | 4,950 | 4,945 | 4,945 | 4,985 | 4,830 | 291,032 |
| July 18, 2025 | 5,070 | 4,950 | 4,950 | 5,130 | 4,875 | 529,733 |