4,275.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,275 | 4,275 | 4,275 | 4,285 | 4,260 | 129,282 |
| September 26, 2025 | 4,275 | 4,275 | 4,275 | 4,290 | 4,270 | 115,903 |
| September 25, 2025 | 4,195 | 4,250 | 4,250 | 4,260 | 4,195 | 232,873 |
| September 24, 2025 | 4,175 | 4,160 | 4,160 | 4,185 | 4,160 | 142,641 |
| September 23, 2025 | 4,100 | 4,075 | 4,075 | 4,100 | 4,060 | 119,463 |
| September 22, 2025 | 4,115 | 4,125 | 4,125 | 4,130 | 4,100 | 77,566 |
| September 19, 2025 | 4,160 | 4,145 | 4,145 | 4,165 | 4,130 | 81,421 |
| September 18, 2025 | 4,190 | 4,160 | 4,160 | 4,190 | 4,150 | 114,885 |
| September 17, 2025 | 4,205 | 4,210 | 4,210 | 4,215 | 4,200 | 189,646 |
| September 16, 2025 | 4,135 | 4,150 | 4,150 | 4,155 | 4,125 | 83,880 |
| September 15, 2025 | 4,085 | 4,125 | 4,125 | 4,135 | 4,085 | 153,255 |
| September 12, 2025 | 4,080 | 4,050 | 4,050 | 4,080 | 4,035 | 264,309 |
| September 11, 2025 | 4,145 | 4,150 | 4,150 | 4,165 | 4,145 | 48,597 |
| September 10, 2025 | 4,120 | 4,140 | 4,140 | 4,140 | 4,115 | 53,938 |
| September 09, 2025 | 4,135 | 4,100 | 4,100 | 4,135 | 4,080 | 66,810 |
| September 08, 2025 | 4,090 | 4,125 | 4,125 | 4,125 | 4,065 | 114,727 |
| September 05, 2025 | 4,140 | 4,130 | 4,130 | 4,140 | 4,125 | 39,014 |
| September 04, 2025 | 4,155 | 4,145 | 4,145 | 4,182 | 4,140 | 183,423 |
| September 03, 2025 | 4,260 | 4,260 | 4,260 | 4,280 | 4,255 | 89,040 |
| September 02, 2025 | 4,200 | 4,230 | 4,230 | 4,240 | 4,200 | 97,260 |
| September 01, 2025 | 4,175 | 4,175 | 4,175 | 4,180 | 4,150 | 53,658 |
| August 29, 2025 | 4,175 | 4,195 | 4,195 | 4,195 | 4,170 | 37,924 |
| August 28, 2025 | 4,165 | 4,150 | 4,150 | 4,165 | 4,140 | 22,342 |
| August 27, 2025 | 4,145 | 4,120 | 4,120 | 4,145 | 4,115 | 35,916 |
| August 26, 2025 | 4,210 | 4,200 | 4,200 | 4,215 | 4,190 | 68,930 |
| August 25, 2025 | 4,155 | 4,160 | 4,160 | 4,170 | 4,140 | 24,663 |
| August 22, 2025 | 4,140 | 4,155 | 4,155 | 4,155 | 4,135 | 50,113 |
| August 21, 2025 | 4,095 | 4,130 | 4,130 | 4,130 | 4,095 | 54,921 |
| August 20, 2025 | 4,060 | 4,070 | 4,070 | 4,070 | 4,040 | 57,653 |
| August 19, 2025 | 4,085 | 4,070 | 4,070 | 4,090 | 4,055 | 58,031 |
| August 18, 2025 | 4,045 | 4,075 | 4,075 | 4,075 | 4,030 | 36,947 |
| August 14, 2025 | 4,065 | 4,070 | 4,070 | 4,075 | 4,050 | 46,234 |
| August 13, 2025 | 4,085 | 4,075 | 4,075 | 4,095 | 4,065 | 80,906 |
| August 12, 2025 | 4,130 | 4,145 | 4,145 | 4,145 | 4,115 | 70,989 |
| August 11, 2025 | 4,060 | 4,080 | 4,080 | 4,105 | 4,060 | 48,814 |
| August 08, 2025 | 4,140 | 4,090 | 4,090 | 4,145 | 4,090 | 153,809 |
| August 07, 2025 | 4,165 | 4,175 | 4,175 | 4,190 | 4,150 | 78,377 |
| August 06, 2025 | 4,220 | 4,225 | 4,225 | 4,230 | 4,205 | 39,879 |
| August 05, 2025 | 4,275 | 4,265 | 4,265 | 4,275 | 4,245 | 128,852 |
| August 04, 2025 | 4,305 | 4,350 | 4,350 | 4,350 | 4,290 | 235,642 |
| August 01, 2025 | 4,460 | 4,440 | 4,440 | 4,460 | 4,430 | 73,853 |
| July 31, 2025 | 4,500 | 4,490 | 4,490 | 4,520 | 4,475 | 72,384 |
| July 30, 2025 | 4,445 | 4,440 | 4,440 | 4,455 | 4,435 | 170,819 |
| July 29, 2025 | 4,295 | 4,295 | 4,295 | 4,300 | 4,275 | 78,754 |
| July 28, 2025 | 4,220 | 4,230 | 4,230 | 4,230 | 4,200 | 31,592 |
| July 25, 2025 | 4,270 | 4,285 | 4,285 | 4,285 | 4,245 | 27,823 |
| July 24, 2025 | 4,205 | 4,245 | 4,245 | 4,245 | 4,205 | 43,861 |
| July 23, 2025 | 4,215 | 4,205 | 4,205 | 4,230 | 4,205 | 25,475 |
| July 22, 2025 | 4,230 | 4,210 | 4,210 | 4,235 | 4,190 | 33,935 |
| July 21, 2025 | 4,245 | 4,255 | 4,255 | 4,275 | 4,240 | 20,893 |
| July 18, 2025 | 4,250 | 4,285 | 4,285 | 4,285 | 4,245 | 89,601 |
| July 17, 2025 | 4,220 | 4,210 | 4,210 | 4,225 | 4,205 | 14,010 |
| July 16, 2025 | 4,230 | 4,220 | 4,220 | 4,230 | 4,210 | 22,449 |
| July 15, 2025 | 4,240 | 4,220 | 4,220 | 4,240 | 4,205 | 68,388 |
| July 14, 2025 | 4,300 | 4,300 | 4,300 | 4,310 | 4,295 | 96,896 |
| July 11, 2025 | 4,280 | 4,240 | 4,240 | 4,280 | 4,205 | 36,648 |
| July 10, 2025 | 4,290 | 4,300 | 4,300 | 4,345 | 4,275 | 46,076 |
| July 09, 2025 | 4,260 | 4,290 | 4,290 | 4,300 | 4,260 | 41,188 |
| July 08, 2025 | 4,235 | 4,250 | 4,250 | 4,260 | 4,230 | 63,337 |
| July 07, 2025 | 4,180 | 4,175 | 4,175 | 4,180 | 4,115 | 36,914 |