4,010.00
+100(+2.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,985 | 4,010 | 4,010 | 4,035 | 3,950 | 43,332 |
| September 25, 2025 | 3,970 | 3,910 | 3,910 | 3,975 | 3,895 | 16,173 |
| September 24, 2025 | 3,950 | 3,910 | 3,910 | 3,950 | 3,900 | 19,058 |
| September 23, 2025 | 3,965 | 3,900 | 3,900 | 3,965 | 3,890 | 11,417 |
| September 22, 2025 | 4,000 | 3,930 | 3,930 | 4,000 | 3,905 | 6,569 |
| September 19, 2025 | 4,000 | 3,970 | 3,970 | 4,000 | 3,950 | 7,254 |
| September 18, 2025 | 4,045 | 3,955 | 3,955 | 4,045 | 3,915 | 24,068 |
| September 17, 2025 | 4,015 | 4,030 | 4,030 | 4,050 | 4,005 | 8,823 |
| September 16, 2025 | 4,085 | 3,975 | 3,975 | 4,085 | 3,960 | 25,985 |
| September 15, 2025 | 4,135 | 4,035 | 4,035 | 4,135 | 4,015 | 9,339 |
| September 12, 2025 | 4,145 | 4,085 | 4,085 | 4,160 | 4,050 | 33,002 |
| September 11, 2025 | 4,160 | 4,145 | 4,145 | 4,195 | 4,140 | 18,407 |
| September 10, 2025 | 4,285 | 4,180 | 4,180 | 4,285 | 4,175 | 41,326 |
| September 09, 2025 | 4,355 | 4,270 | 4,270 | 4,355 | 4,265 | 25,353 |
| September 08, 2025 | 4,395 | 4,325 | 4,325 | 4,395 | 4,325 | 15,405 |
| September 05, 2025 | 4,405 | 4,345 | 4,345 | 4,405 | 4,330 | 14,748 |
| September 04, 2025 | 4,445 | 4,370 | 4,370 | 4,445 | 4,345 | 4,473 |
| September 03, 2025 | 4,400 | 4,380 | 4,380 | 4,400 | 4,370 | 6,033 |
| September 02, 2025 | 4,445 | 4,400 | 4,400 | 4,445 | 4,390 | 11,485 |
| September 01, 2025 | 4,415 | 4,445 | 4,445 | 4,455 | 4,400 | 20,168 |
| August 29, 2025 | 4,370 | 4,365 | 4,365 | 4,370 | 4,330 | 12,800 |
| August 28, 2025 | 4,455 | 4,355 | 4,355 | 4,455 | 4,335 | 13,206 |
| August 27, 2025 | 4,380 | 4,375 | 4,375 | 4,400 | 4,370 | 6,034 |
| August 26, 2025 | 4,420 | 4,380 | 4,380 | 4,420 | 4,325 | 5,569 |
| August 25, 2025 | 4,360 | 4,340 | 4,340 | 4,370 | 4,340 | 17,548 |
| August 22, 2025 | 4,430 | 4,385 | 4,385 | 4,430 | 4,370 | 7,250 |
| August 21, 2025 | 4,480 | 4,430 | 4,430 | 4,480 | 4,395 | 8,079 |
| August 20, 2025 | 4,435 | 4,435 | 4,435 | 4,505 | 4,435 | 44,623 |
| August 19, 2025 | 4,380 | 4,415 | 4,415 | 4,430 | 4,380 | 47,719 |
| August 18, 2025 | 4,355 | 4,380 | 4,380 | 4,380 | 4,350 | 12,094 |
| August 14, 2025 | 4,355 | 4,315 | 4,315 | 4,355 | 4,290 | 2,216 |
| August 13, 2025 | 4,355 | 4,310 | 4,310 | 4,355 | 4,310 | 4,072 |
| August 12, 2025 | 4,310 | 4,355 | 4,355 | 4,355 | 4,285 | 8,405 |
| August 11, 2025 | 4,340 | 4,335 | 4,335 | 4,350 | 4,325 | 17,294 |
| August 08, 2025 | 4,325 | 4,340 | 4,340 | 4,350 | 4,310 | 2,954 |
| August 07, 2025 | 4,365 | 4,330 | 4,330 | 4,365 | 4,330 | 4,117 |
| August 06, 2025 | 4,315 | 4,365 | 4,365 | 4,390 | 4,315 | 10,172 |
| August 05, 2025 | 4,390 | 4,360 | 4,360 | 4,410 | 4,335 | 10,917 |
| August 04, 2025 | 4,495 | 4,410 | 4,410 | 4,495 | 4,400 | 6,922 |
| August 01, 2025 | 4,335 | 4,475 | 4,475 | 4,475 | 4,335 | 75,243 |
| July 31, 2025 | 4,325 | 4,290 | 4,290 | 4,325 | 4,210 | 7,098 |
| July 30, 2025 | 4,400 | 4,275 | 4,275 | 4,400 | 4,255 | 14,031 |
| July 29, 2025 | 4,385 | 4,325 | 4,325 | 4,420 | 4,320 | 3,926 |
| July 28, 2025 | 4,410 | 4,350 | 4,350 | 4,410 | 4,340 | 7,209 |
| July 25, 2025 | 4,410 | 4,370 | 4,370 | 4,410 | 4,355 | 2,964 |
| July 24, 2025 | 4,375 | 4,390 | 4,390 | 4,390 | 4,305 | 14,217 |
| July 23, 2025 | 4,410 | 4,375 | 4,375 | 4,432 | 4,365 | 23,094 |
| July 22, 2025 | 4,365 | 4,395 | 4,395 | 4,410 | 4,320 | 16,716 |
| July 21, 2025 | 4,440 | 4,325 | 4,325 | 4,440 | 4,320 | 10,538 |
| July 18, 2025 | 4,375 | 4,365 | 4,365 | 4,385 | 4,345 | 5,322 |
| July 17, 2025 | 4,385 | 4,365 | 4,365 | 4,420 | 4,360 | 11,442 |
| July 16, 2025 | 4,375 | 4,370 | 4,370 | 4,380 | 4,355 | 8,058 |
| July 15, 2025 | 4,395 | 4,330 | 4,330 | 4,395 | 4,330 | 8,230 |
| July 14, 2025 | 4,435 | 4,350 | 4,350 | 4,435 | 4,350 | 14,566 |
| July 11, 2025 | 4,445 | 4,400 | 4,400 | 4,445 | 4,335 | 9,222 |
| July 10, 2025 | 4,495 | 4,400 | 4,400 | 4,495 | 4,400 | 16,815 |
| July 09, 2025 | 4,520 | 4,460 | 4,460 | 4,520 | 4,450 | 3,814 |
| July 08, 2025 | 4,605 | 4,470 | 4,470 | 4,605 | 4,465 | 7,544 |
| July 07, 2025 | 4,575 | 4,535 | 4,535 | 4,580 | 4,535 | 5,711 |
| July 04, 2025 | 4,465 | 4,550 | 4,550 | 4,552 | 4,460 | 10,242 |