4,140.00
-75(-1.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,195 | 4,140 | 4,140 | 4,195 | 4,120 | 252,969 |
| September 25, 2025 | 4,265 | 4,215 | 4,215 | 4,265 | 4,205 | 244,169 |
| September 24, 2025 | 4,290 | 4,250 | 4,250 | 4,290 | 4,240 | 184,043 |
| September 23, 2025 | 4,260 | 4,280 | 4,280 | 4,312 | 4,260 | 268,807 |
| September 22, 2025 | 4,315 | 4,265 | 4,265 | 4,345 | 4,265 | 283,862 |
| September 19, 2025 | 4,335 | 4,290 | 4,290 | 4,345 | 4,275 | 368,189 |
| September 18, 2025 | 4,320 | 4,335 | 4,335 | 4,335 | 4,270 | 239,793 |
| September 17, 2025 | 4,415 | 4,315 | 4,315 | 4,415 | 4,305 | 219,764 |
| September 16, 2025 | 4,415 | 4,420 | 4,420 | 4,460 | 4,395 | 327,057 |
| September 15, 2025 | 4,330 | 4,415 | 4,415 | 4,425 | 4,310 | 495,433 |
| September 12, 2025 | 4,350 | 4,330 | 4,330 | 4,360 | 4,280 | 391,213 |
| September 11, 2025 | 4,375 | 4,350 | 4,350 | 4,380 | 4,335 | 319,944 |
| September 10, 2025 | 4,300 | 4,355 | 4,355 | 4,360 | 4,295 | 248,205 |
| September 09, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,270 | 184,641 |
| September 08, 2025 | 4,300 | 4,295 | 4,295 | 4,320 | 4,270 | 134,920 |
| September 05, 2025 | 4,240 | 4,260 | 4,260 | 4,270 | 4,235 | 79,530 |
| September 04, 2025 | 4,235 | 4,250 | 4,250 | 4,300 | 4,235 | 84,167 |
| September 03, 2025 | 4,230 | 4,235 | 4,235 | 4,260 | 4,215 | 185,053 |
| September 02, 2025 | 4,270 | 4,230 | 4,230 | 4,270 | 4,195 | 187,565 |
| September 01, 2025 | 4,280 | 4,225 | 4,225 | 4,295 | 4,215 | 313,934 |
| August 29, 2025 | 4,320 | 4,280 | 4,280 | 4,335 | 4,280 | 153,793 |
| August 28, 2025 | 4,305 | 4,320 | 4,320 | 4,350 | 4,265 | 290,915 |
| August 27, 2025 | 4,270 | 4,305 | 4,305 | 4,350 | 4,270 | 371,597 |
| August 26, 2025 | 4,330 | 4,270 | 4,270 | 4,345 | 4,260 | 370,370 |
| August 25, 2025 | 4,405 | 4,390 | 4,390 | 4,445 | 4,365 | 254,603 |
| August 22, 2025 | 4,355 | 4,345 | 4,345 | 4,400 | 4,320 | 366,096 |
| August 21, 2025 | 4,160 | 4,300 | 4,300 | 4,350 | 4,155 | 420,478 |
| August 20, 2025 | 4,090 | 4,130 | 4,130 | 4,210 | 3,960 | 488,864 |
| August 19, 2025 | 4,260 | 4,210 | 4,210 | 4,275 | 4,180 | 407,790 |
| August 18, 2025 | 4,290 | 4,270 | 4,270 | 4,295 | 4,240 | 220,840 |
| August 14, 2025 | 4,265 | 4,310 | 4,310 | 4,312 | 4,230 | 171,647 |
| August 13, 2025 | 4,310 | 4,240 | 4,240 | 4,320 | 4,200 | 245,951 |
| August 12, 2025 | 4,365 | 4,290 | 4,290 | 4,410 | 4,290 | 251,897 |
| August 11, 2025 | 4,385 | 4,340 | 4,340 | 4,405 | 4,285 | 323,052 |
| August 08, 2025 | 4,410 | 4,380 | 4,380 | 4,430 | 4,360 | 212,986 |
| August 07, 2025 | 4,445 | 4,400 | 4,400 | 4,445 | 4,380 | 390,441 |
| August 06, 2025 | 4,300 | 4,435 | 4,435 | 4,470 | 4,300 | 1.06M |
| August 05, 2025 | 4,245 | 4,300 | 4,300 | 4,325 | 4,245 | 321,444 |
| August 04, 2025 | 4,180 | 4,210 | 4,210 | 4,245 | 4,140 | 274,521 |
| August 01, 2025 | 4,320 | 4,180 | 4,180 | 4,325 | 4,180 | 646,618 |
| July 31, 2025 | 4,380 | 4,360 | 4,360 | 4,390 | 4,320 | 472,935 |
| July 30, 2025 | 4,395 | 4,380 | 4,380 | 4,395 | 4,325 | 468,946 |
| July 29, 2025 | 4,250 | 4,395 | 4,395 | 4,395 | 4,205 | 369,630 |
| July 28, 2025 | 4,270 | 4,250 | 4,250 | 4,280 | 4,225 | 365,548 |
| July 25, 2025 | 4,280 | 4,270 | 4,270 | 4,280 | 4,225 | 431,843 |
| July 24, 2025 | 4,300 | 4,310 | 4,310 | 4,395 | 4,280 | 407,066 |
| July 23, 2025 | 4,315 | 4,280 | 4,280 | 4,350 | 4,230 | 503,965 |
| July 22, 2025 | 4,415 | 4,290 | 4,290 | 4,415 | 4,280 | 823,425 |
| July 21, 2025 | 4,440 | 4,415 | 4,415 | 4,440 | 4,360 | 533,080 |
| July 18, 2025 | 4,495 | 4,440 | 4,440 | 4,515 | 4,355 | 558,834 |
| July 17, 2025 | 4,485 | 4,480 | 4,480 | 4,505 | 4,400 | 373,589 |
| July 16, 2025 | 4,555 | 4,460 | 4,460 | 4,555 | 4,455 | 703,367 |
| July 15, 2025 | 4,550 | 4,535 | 4,535 | 4,605 | 4,490 | 3.69M |
| July 14, 2025 | 4,440 | 4,495 | 4,495 | 4,495 | 4,395 | 396,134 |
| July 11, 2025 | 4,500 | 4,445 | 4,445 | 4,550 | 4,430 | 2.14M |
| July 10, 2025 | 4,510 | 4,500 | 4,500 | 4,525 | 4,450 | 1.56M |
| July 09, 2025 | 4,420 | 4,500 | 4,500 | 4,500 | 4,390 | 855,032 |
| July 08, 2025 | 4,340 | 4,415 | 4,415 | 4,430 | 4,340 | 728,782 |
| July 07, 2025 | 4,265 | 4,330 | 4,330 | 4,350 | 4,250 | 594,796 |
| July 04, 2025 | 4,455 | 4,330 | 4,330 | 4,515 | 4,320 | 883,349 |