3,725.00
-45(-1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,770 | 3,725 | 3,725 | 3,870 | 3,690 | 44,266 |
| September 25, 2025 | 3,775 | 3,770 | 3,770 | 3,785 | 3,755 | 6,524 |
| September 24, 2025 | 3,820 | 3,775 | 3,775 | 3,820 | 3,770 | 12,516 |
| September 23, 2025 | 3,800 | 3,820 | 3,820 | 3,835 | 3,775 | 13,320 |
| September 22, 2025 | 3,750 | 3,800 | 3,800 | 3,800 | 3,745 | 5,355 |
| September 19, 2025 | 3,770 | 3,765 | 3,765 | 3,810 | 3,760 | 9,855 |
| September 18, 2025 | 3,780 | 3,770 | 3,770 | 3,815 | 3,755 | 8,339 |
| September 17, 2025 | 3,770 | 3,780 | 3,780 | 3,800 | 3,740 | 7,001 |
| September 16, 2025 | 3,870 | 3,770 | 3,770 | 3,870 | 3,770 | 10,910 |
| September 15, 2025 | 3,850 | 3,795 | 3,795 | 3,850 | 3,795 | 11,185 |
| September 12, 2025 | 3,905 | 3,850 | 3,850 | 3,910 | 3,840 | 23,690 |
| September 11, 2025 | 3,790 | 3,900 | 3,900 | 3,930 | 3,765 | 48,933 |
| September 10, 2025 | 3,730 | 3,795 | 3,795 | 3,820 | 3,715 | 15,775 |
| September 09, 2025 | 3,685 | 3,730 | 3,730 | 3,795 | 3,675 | 14,048 |
| September 08, 2025 | 3,690 | 3,685 | 3,685 | 3,705 | 3,645 | 42,265 |
| September 05, 2025 | 3,730 | 3,690 | 3,690 | 3,730 | 3,690 | 12,473 |
| September 04, 2025 | 3,705 | 3,715 | 3,715 | 3,730 | 3,690 | 4,497 |
| September 03, 2025 | 3,690 | 3,705 | 3,705 | 3,740 | 3,685 | 8,857 |
| September 02, 2025 | 3,690 | 3,690 | 3,690 | 3,720 | 3,660 | 32,781 |
| September 01, 2025 | 3,785 | 3,690 | 3,690 | 3,785 | 3,680 | 21,220 |
| August 29, 2025 | 3,755 | 3,785 | 3,785 | 3,785 | 3,730 | 11,273 |
| August 28, 2025 | 3,715 | 3,755 | 3,755 | 3,780 | 3,690 | 11,305 |
| August 27, 2025 | 3,695 | 3,715 | 3,715 | 3,750 | 3,692 | 11,176 |
| August 26, 2025 | 3,690 | 3,695 | 3,695 | 3,720 | 3,690 | 5,836 |
| August 25, 2025 | 3,690 | 3,690 | 3,690 | 3,730 | 3,685 | 17,108 |
| August 22, 2025 | 3,730 | 3,690 | 3,690 | 3,760 | 3,690 | 12,080 |
| August 21, 2025 | 3,720 | 3,730 | 3,730 | 3,785 | 3,700 | 17,130 |
| August 20, 2025 | 3,730 | 3,730 | 3,730 | 3,730 | 3,645 | 40,307 |
| August 19, 2025 | 3,720 | 3,730 | 3,730 | 3,740 | 3,680 | 26,634 |
| August 18, 2025 | 3,750 | 3,730 | 3,730 | 3,750 | 3,675 | 30,558 |
| August 14, 2025 | 3,820 | 3,780 | 3,780 | 3,820 | 3,765 | 17,017 |
| August 13, 2025 | 3,805 | 3,810 | 3,810 | 3,810 | 3,770 | 5,854 |
| August 12, 2025 | 3,825 | 3,805 | 3,805 | 3,860 | 3,775 | 12,111 |
| August 11, 2025 | 3,900 | 3,820 | 3,820 | 3,900 | 3,815 | 33,967 |
| August 08, 2025 | 3,885 | 3,900 | 3,900 | 3,900 | 3,875 | 2,851 |
| August 07, 2025 | 3,895 | 3,875 | 3,875 | 3,895 | 3,875 | 1,951 |
| August 06, 2025 | 3,885 | 3,890 | 3,890 | 3,895 | 3,855 | 3,033 |
| August 05, 2025 | 3,860 | 3,880 | 3,880 | 3,905 | 3,855 | 10,335 |
| August 04, 2025 | 3,880 | 3,860 | 3,860 | 3,885 | 3,805 | 14,566 |
| August 01, 2025 | 3,920 | 3,880 | 3,880 | 3,920 | 3,815 | 20,357 |
| July 31, 2025 | 3,925 | 3,920 | 3,920 | 3,940 | 3,885 | 8,655 |
| July 30, 2025 | 3,900 | 3,910 | 3,910 | 3,925 | 3,895 | 8,261 |
| July 29, 2025 | 3,920 | 3,900 | 3,900 | 3,925 | 3,850 | 8,944 |
| July 28, 2025 | 3,970 | 3,910 | 3,910 | 3,975 | 3,890 | 13,282 |
| July 25, 2025 | 3,975 | 3,975 | 3,975 | 4,015 | 3,950 | 11,147 |
| July 24, 2025 | 4,035 | 3,975 | 3,975 | 4,040 | 3,975 | 21,914 |
| July 23, 2025 | 4,015 | 4,030 | 4,030 | 4,055 | 3,995 | 12,444 |
| July 22, 2025 | 4,060 | 4,030 | 4,030 | 4,090 | 4,025 | 16,049 |
| July 21, 2025 | 4,050 | 4,060 | 4,060 | 4,065 | 4,035 | 8,750 |
| July 18, 2025 | 4,090 | 4,050 | 4,050 | 4,095 | 4,000 | 22,599 |
| July 17, 2025 | 4,070 | 4,090 | 4,090 | 4,100 | 4,025 | 21,414 |
| July 16, 2025 | 4,080 | 4,070 | 4,070 | 4,115 | 4,030 | 42,921 |
| July 15, 2025 | 4,120 | 4,080 | 4,080 | 4,120 | 4,070 | 8,501 |
| July 14, 2025 | 4,150 | 4,090 | 4,090 | 4,150 | 4,060 | 28,819 |
| July 11, 2025 | 4,110 | 4,140 | 4,140 | 4,145 | 4,100 | 13,250 |
| July 10, 2025 | 4,120 | 4,110 | 4,110 | 4,125 | 4,085 | 25,498 |
| July 09, 2025 | 4,095 | 4,105 | 4,105 | 4,125 | 4,085 | 18,004 |
| July 08, 2025 | 4,050 | 4,095 | 4,095 | 4,115 | 4,050 | 12,839 |
| July 07, 2025 | 4,090 | 4,070 | 4,070 | 4,130 | 4,050 | 14,609 |
| July 04, 2025 | 4,075 | 4,090 | 4,090 | 4,150 | 4,060 | 22,564 |