3,100.00
-75(-2.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,175 | 3,100 | 3,100 | 3,175 | 3,085 | 622,308 |
| September 25, 2025 | 3,250 | 3,175 | 3,175 | 3,280 | 3,125 | 878,441 |
| September 24, 2025 | 3,300 | 3,250 | 3,250 | 3,340 | 3,220 | 761,473 |
| September 23, 2025 | 3,345 | 3,310 | 3,310 | 3,350 | 3,285 | 703,105 |
| September 22, 2025 | 3,350 | 3,340 | 3,340 | 3,365 | 3,270 | 886,377 |
| September 19, 2025 | 3,270 | 3,325 | 3,325 | 3,395 | 3,240 | 1.33M |
| September 18, 2025 | 3,320 | 3,270 | 3,270 | 3,445 | 3,220 | 1.74M |
| September 17, 2025 | 3,380 | 3,320 | 3,320 | 3,490 | 3,285 | 1.43M |
| September 16, 2025 | 3,435 | 3,370 | 3,370 | 3,445 | 3,325 | 1.35M |
| September 15, 2025 | 3,530 | 3,430 | 3,430 | 3,535 | 3,350 | 2.61M |
| September 12, 2025 | 3,170 | 3,510 | 3,510 | 3,740 | 3,135 | 15.94M |
| September 11, 2025 | 3,160 | 3,170 | 3,170 | 3,185 | 3,090 | 860,002 |
| September 10, 2025 | 3,085 | 3,120 | 3,120 | 3,125 | 3,050 | 1.1M |
| September 09, 2025 | 3,120 | 3,085 | 3,085 | 3,130 | 3,020 | 1.18M |
| September 08, 2025 | 3,310 | 3,115 | 3,115 | 3,375 | 3,110 | 2.91M |
| September 05, 2025 | 3,325 | 3,340 | 3,340 | 3,370 | 3,215 | 3.84M |
| September 04, 2025 | 2,940 | 3,370 | 3,370 | 3,660 | 2,910 | 18.52M |
| September 03, 2025 | 2,905 | 2,905 | 2,905 | 2,940 | 2,875 | 312,510 |
| September 02, 2025 | 2,940 | 2,895 | 2,895 | 2,945 | 2,875 | 298,837 |
| September 01, 2025 | 2,955 | 2,895 | 2,895 | 2,955 | 2,860 | 417,438 |
| August 29, 2025 | 2,980 | 2,955 | 2,955 | 3,085 | 2,915 | 778,320 |
| August 28, 2025 | 2,860 | 2,975 | 2,975 | 3,060 | 2,840 | 1.17M |
| August 27, 2025 | 2,805 | 2,865 | 2,865 | 2,870 | 2,805 | 311,088 |
| August 26, 2025 | 2,800 | 2,830 | 2,830 | 2,850 | 2,780 | 343,314 |
| August 25, 2025 | 2,785 | 2,800 | 2,800 | 2,880 | 2,785 | 351,287 |
| August 22, 2025 | 2,740 | 2,780 | 2,780 | 2,820 | 2,740 | 219,321 |
| August 21, 2025 | 2,755 | 2,775 | 2,775 | 2,810 | 2,710 | 350,723 |
| August 20, 2025 | 2,760 | 2,755 | 2,755 | 2,765 | 2,685 | 495,988 |
| August 19, 2025 | 2,840 | 2,775 | 2,775 | 2,855 | 2,745 | 549,767 |
| August 18, 2025 | 2,905 | 2,830 | 2,830 | 2,930 | 2,825 | 334,681 |
| August 14, 2025 | 2,945 | 2,900 | 2,900 | 2,980 | 2,880 | 432,915 |
| August 13, 2025 | 2,805 | 2,920 | 2,920 | 2,945 | 2,805 | 554,689 |
| August 12, 2025 | 2,890 | 2,835 | 2,835 | 2,910 | 2,830 | 508,323 |
| August 11, 2025 | 2,955 | 2,890 | 2,890 | 2,970 | 2,860 | 514,164 |
| August 08, 2025 | 2,935 | 2,965 | 2,965 | 3,005 | 2,935 | 553,358 |
| August 07, 2025 | 2,960 | 2,980 | 2,980 | 2,995 | 2,900 | 375,452 |
| August 06, 2025 | 2,910 | 2,955 | 2,955 | 2,970 | 2,885 | 275,310 |
| August 05, 2025 | 2,900 | 2,920 | 2,920 | 2,955 | 2,900 | 266,355 |
| August 04, 2025 | 2,860 | 2,890 | 2,890 | 2,930 | 2,815 | 363,920 |
| August 01, 2025 | 2,950 | 2,855 | 2,855 | 2,955 | 2,845 | 858,690 |
| July 31, 2025 | 3,000 | 2,975 | 2,975 | 3,020 | 2,960 | 394,812 |
| July 30, 2025 | 2,995 | 2,960 | 2,960 | 3,025 | 2,955 | 612,179 |
| July 29, 2025 | 3,015 | 2,995 | 2,995 | 3,030 | 2,980 | 450,795 |
| July 28, 2025 | 3,070 | 3,030 | 3,030 | 3,090 | 3,010 | 508,035 |
| July 25, 2025 | 3,140 | 3,100 | 3,100 | 3,165 | 3,080 | 489,928 |
| July 24, 2025 | 3,265 | 3,150 | 3,150 | 3,290 | 3,125 | 871,126 |
| July 23, 2025 | 3,205 | 3,240 | 3,240 | 3,250 | 3,120 | 1.1M |
| July 22, 2025 | 3,100 | 3,205 | 3,205 | 3,270 | 3,085 | 2.11M |
| July 21, 2025 | 3,070 | 3,100 | 3,100 | 3,110 | 3,035 | 500,858 |
| July 18, 2025 | 3,080 | 3,060 | 3,060 | 3,100 | 3,015 | 501,714 |
| July 17, 2025 | 3,030 | 3,080 | 3,080 | 3,165 | 2,995 | 1.32M |
| July 16, 2025 | 3,015 | 2,995 | 2,995 | 3,035 | 2,935 | 729,378 |
| July 15, 2025 | 2,900 | 2,970 | 2,970 | 3,185 | 2,855 | 1.44M |
| July 14, 2025 | 3,050 | 2,915 | 2,915 | 3,050 | 2,910 | 1.74M |
| July 11, 2025 | 3,095 | 3,095 | 3,095 | 3,175 | 3,095 | 524,006 |
| July 10, 2025 | 3,095 | 3,095 | 3,095 | 3,160 | 3,045 | 581,758 |
| July 09, 2025 | 3,090 | 3,095 | 3,095 | 3,105 | 3,050 | 401,192 |
| July 08, 2025 | 3,025 | 3,050 | 3,050 | 3,145 | 3,010 | 553,773 |
| July 07, 2025 | 3,130 | 3,025 | 3,025 | 3,130 | 3,005 | 468,645 |
| July 04, 2025 | 3,065 | 3,100 | 3,100 | 3,120 | 3,030 | 504,688 |