3,235.00
-25(-0.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 3,295 | 3,260 | 3,260 | 3,295 | 3,185 | 13,969 |
| September 16, 2025 | 3,260 | 3,225 | 3,225 | 3,290 | 3,215 | 15,704 |
| September 15, 2025 | 3,265 | 3,260 | 3,260 | 3,270 | 3,210 | 28,261 |
| September 12, 2025 | 3,385 | 3,275 | 3,275 | 3,385 | 3,205 | 37,250 |
| September 11, 2025 | 3,370 | 3,330 | 3,330 | 3,370 | 3,285 | 37,784 |
| September 10, 2025 | 3,275 | 3,300 | 3,300 | 3,325 | 3,210 | 26,590 |
| September 09, 2025 | 3,290 | 3,275 | 3,275 | 3,345 | 3,210 | 47,436 |
| September 08, 2025 | 3,250 | 3,315 | 3,315 | 3,380 | 3,180 | 101,797 |
| September 05, 2025 | 3,165 | 3,210 | 3,210 | 3,230 | 3,145 | 35,448 |
| September 04, 2025 | 3,165 | 3,165 | 3,165 | 3,210 | 3,145 | 20,909 |
| September 03, 2025 | 3,330 | 3,160 | 3,160 | 3,330 | 3,135 | 166,111 |
| September 02, 2025 | 3,135 | 3,260 | 3,260 | 3,307 | 3,110 | 77,814 |
| September 01, 2025 | 3,160 | 3,130 | 3,130 | 3,175 | 3,090 | 25,689 |
| August 29, 2025 | 3,160 | 3,160 | 3,160 | 3,255 | 3,120 | 52,865 |
| August 28, 2025 | 3,145 | 3,150 | 3,150 | 3,155 | 3,095 | 9,986 |
| August 27, 2025 | 3,115 | 3,150 | 3,150 | 3,165 | 3,085 | 21,312 |
| August 26, 2025 | 3,160 | 3,130 | 3,130 | 3,160 | 3,080 | 18,168 |
| August 25, 2025 | 3,125 | 3,155 | 3,155 | 3,195 | 3,090 | 21,817 |
| August 22, 2025 | 3,095 | 3,125 | 3,125 | 3,155 | 3,065 | 45,517 |
| August 21, 2025 | 3,055 | 3,095 | 3,095 | 3,145 | 3,055 | 35,354 |
| August 20, 2025 | 3,075 | 3,095 | 3,095 | 3,105 | 2,985 | 52,431 |
| August 19, 2025 | 3,170 | 3,090 | 3,090 | 3,170 | 3,080 | 58,916 |
| August 18, 2025 | 3,205 | 3,170 | 3,170 | 3,230 | 3,120 | 59,242 |
| August 14, 2025 | 3,400 | 3,265 | 3,265 | 3,400 | 3,265 | 82,167 |
| August 13, 2025 | 3,315 | 3,375 | 3,375 | 3,400 | 3,260 | 60,107 |
| August 12, 2025 | 3,350 | 3,310 | 3,310 | 3,425 | 3,275 | 74,342 |
| August 11, 2025 | 3,275 | 3,350 | 3,350 | 3,390 | 3,265 | 42,772 |
| August 08, 2025 | 3,245 | 3,270 | 3,270 | 3,285 | 3,205 | 29,752 |
| August 07, 2025 | 3,275 | 3,245 | 3,245 | 3,275 | 3,170 | 27,529 |
| August 06, 2025 | 3,245 | 3,255 | 3,255 | 3,280 | 3,220 | 11,345 |
| August 05, 2025 | 3,295 | 3,265 | 3,265 | 3,335 | 3,135 | 53,248 |
| August 04, 2025 | 3,205 | 3,255 | 3,255 | 3,255 | 3,150 | 34,509 |
| August 01, 2025 | 3,285 | 3,205 | 3,205 | 3,285 | 3,125 | 66,304 |
| July 31, 2025 | 3,265 | 3,285 | 3,285 | 3,400 | 3,140 | 38,518 |
| July 30, 2025 | 3,205 | 3,300 | 3,300 | 3,315 | 3,205 | 29,965 |
| July 29, 2025 | 3,255 | 3,220 | 3,220 | 3,275 | 3,140 | 60,539 |
| July 28, 2025 | 3,275 | 3,235 | 3,235 | 3,320 | 3,215 | 84,472 |
| July 25, 2025 | 3,340 | 3,320 | 3,320 | 3,350 | 3,250 | 65,073 |
| July 24, 2025 | 3,390 | 3,340 | 3,340 | 3,415 | 3,295 | 88,429 |
| July 23, 2025 | 3,420 | 3,380 | 3,380 | 3,460 | 3,275 | 229,659 |
| July 22, 2025 | 3,255 | 3,300 | 3,300 | 3,445 | 3,255 | 233,216 |
| July 21, 2025 | 3,260 | 3,255 | 3,255 | 3,335 | 3,235 | 140,710 |
| July 18, 2025 | 3,435 | 3,270 | 3,270 | 3,450 | 3,205 | 594,358 |
| July 17, 2025 | 3,280 | 3,400 | 3,400 | 4,230 | 3,185 | 8.29M |
| July 16, 2025 | 3,355 | 3,280 | 3,280 | 3,395 | 3,260 | 40,899 |
| July 15, 2025 | 3,400 | 3,400 | 3,400 | 3,435 | 3,300 | 36,264 |
| July 14, 2025 | 3,460 | 3,400 | 3,400 | 3,505 | 3,305 | 39,088 |
| July 11, 2025 | 3,515 | 3,460 | 3,460 | 3,515 | 3,425 | 26,925 |
| July 10, 2025 | 3,425 | 3,480 | 3,480 | 3,505 | 3,410 | 90,911 |
| July 09, 2025 | 3,365 | 3,425 | 3,425 | 3,440 | 3,340 | 57,016 |
| July 08, 2025 | 3,325 | 3,350 | 3,350 | 3,375 | 3,325 | 25,911 |
| July 07, 2025 | 3,290 | 3,325 | 3,325 | 3,340 | 3,255 | 38,787 |
| July 04, 2025 | 3,315 | 3,290 | 3,290 | 3,315 | 3,255 | 39,483 |
| July 03, 2025 | 3,330 | 3,315 | 3,315 | 3,350 | 3,290 | 58,474 |
| July 02, 2025 | 3,365 | 3,325 | 3,325 | 3,380 | 3,250 | 129,679 |
| July 01, 2025 | 3,310 | 3,365 | 3,365 | 3,385 | 3,285 | 76,703 |
| June 30, 2025 | 3,230 | 3,300 | 3,300 | 3,385 | 3,200 | 139,408 |
| June 27, 2025 | 3,200 | 3,230 | 3,230 | 3,240 | 3,175 | 53,109 |
| June 26, 2025 | 3,170 | 3,225 | 3,225 | 3,230 | 3,130 | 45,245 |
| June 25, 2025 | 3,150 | 3,180 | 3,180 | 3,190 | 3,125 | 37,723 |