4,180.00
+30(+0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,235 | 4,180 | 4,180 | 4,235 | 4,140 | 16,184 |
| September 25, 2025 | 4,090 | 4,150 | 4,150 | 4,185 | 4,075 | 9,044 |
| September 24, 2025 | 3,965 | 4,045 | 4,045 | 4,060 | 3,965 | 7,294 |
| September 23, 2025 | 4,045 | 3,945 | 3,945 | 4,070 | 3,910 | 4,441 |
| September 22, 2025 | 4,040 | 4,005 | 4,005 | 4,040 | 3,980 | 6,078 |
| September 19, 2025 | 3,950 | 4,000 | 4,000 | 4,035 | 3,950 | 1,434 |
| September 18, 2025 | 3,990 | 3,950 | 3,950 | 4,075 | 3,950 | 11,355 |
| September 17, 2025 | 4,015 | 3,975 | 3,975 | 4,015 | 3,925 | 5,442 |
| September 16, 2025 | 4,025 | 3,945 | 3,945 | 4,025 | 3,920 | 19,714 |
| September 15, 2025 | 3,910 | 4,015 | 4,015 | 4,070 | 3,910 | 13,202 |
| September 12, 2025 | 4,015 | 4,020 | 4,020 | 4,075 | 4,010 | 14,454 |
| September 11, 2025 | 3,840 | 4,000 | 4,000 | 4,000 | 3,820 | 14,272 |
| September 10, 2025 | 3,835 | 3,840 | 3,840 | 3,850 | 3,705 | 10,546 |
| September 09, 2025 | 3,850 | 3,835 | 3,835 | 3,880 | 3,810 | 25,161 |
| September 08, 2025 | 3,800 | 3,900 | 3,900 | 3,905 | 3,800 | 11,337 |
| September 05, 2025 | 3,690 | 3,800 | 3,800 | 3,800 | 3,645 | 6,124 |
| September 04, 2025 | 3,865 | 3,690 | 3,690 | 3,880 | 3,670 | 14,029 |
| September 03, 2025 | 3,920 | 3,890 | 3,890 | 3,975 | 3,840 | 11,541 |
| September 02, 2025 | 4,020 | 3,920 | 3,920 | 4,020 | 3,840 | 10,063 |
| September 01, 2025 | 3,815 | 3,980 | 3,980 | 3,980 | 3,815 | 19,674 |
| August 29, 2025 | 3,765 | 3,865 | 3,865 | 3,900 | 3,765 | 8,947 |
| August 28, 2025 | 3,770 | 3,780 | 3,780 | 3,815 | 3,680 | 17,918 |
| August 27, 2025 | 3,855 | 3,825 | 3,825 | 3,930 | 3,825 | 9,197 |
| August 26, 2025 | 3,875 | 3,915 | 3,915 | 3,930 | 3,835 | 14,344 |
| August 25, 2025 | 3,655 | 3,815 | 3,815 | 3,880 | 3,655 | 28,085 |
| August 22, 2025 | 3,810 | 3,685 | 3,685 | 3,810 | 3,455 | 11,048 |
| August 21, 2025 | 3,595 | 3,605 | 3,605 | 3,630 | 3,560 | 12,802 |
| August 20, 2025 | 3,450 | 3,560 | 3,560 | 3,560 | 3,415 | 30,830 |
| August 19, 2025 | 3,400 | 3,440 | 3,440 | 3,460 | 3,400 | 7,863 |
| August 18, 2025 | 3,420 | 3,400 | 3,400 | 3,455 | 3,360 | 9,435 |
| August 14, 2025 | 3,295 | 3,335 | 3,335 | 3,390 | 3,295 | 4,172 |
| August 13, 2025 | 3,310 | 3,295 | 3,295 | 3,335 | 3,285 | 13,400 |
| August 12, 2025 | 3,275 | 3,290 | 3,290 | 3,305 | 3,275 | 1,654 |
| August 11, 2025 | 3,290 | 3,265 | 3,265 | 3,290 | 3,245 | 1,392 |
| August 08, 2025 | 3,200 | 3,240 | 3,240 | 3,245 | 3,200 | 3,715 |
| August 07, 2025 | 3,260 | 3,235 | 3,235 | 3,260 | 3,215 | 12,814 |
| August 06, 2025 | 3,250 | 3,250 | 3,250 | 3,260 | 3,215 | 6,931 |
| August 05, 2025 | 3,150 | 3,240 | 3,240 | 3,240 | 3,115 | 28,701 |
| August 04, 2025 | 3,135 | 3,150 | 3,150 | 3,160 | 3,100 | 6,288 |
| August 01, 2025 | 3,190 | 3,190 | 3,190 | 3,225 | 3,145 | 7,228 |
| July 31, 2025 | 3,310 | 3,190 | 3,190 | 3,340 | 3,175 | 4,386 |
| July 30, 2025 | 3,270 | 3,310 | 3,310 | 3,335 | 3,255 | 33,301 |
| July 29, 2025 | 3,195 | 3,285 | 3,285 | 3,285 | 3,195 | 58,402 |
| July 28, 2025 | 3,230 | 3,225 | 3,225 | 3,250 | 3,205 | 5,039 |
| July 25, 2025 | 3,210 | 3,215 | 3,215 | 3,275 | 3,210 | 25,876 |
| July 24, 2025 | 3,250 | 3,205 | 3,205 | 3,250 | 3,165 | 5,537 |
| July 23, 2025 | 3,200 | 3,245 | 3,245 | 3,270 | 3,190 | 13,868 |
| July 22, 2025 | 3,235 | 3,190 | 3,190 | 3,235 | 3,140 | 24,752 |
| July 21, 2025 | 3,160 | 3,175 | 3,175 | 3,180 | 3,125 | 20,387 |
| July 18, 2025 | 3,115 | 3,155 | 3,155 | 3,175 | 3,115 | 3,842 |
| July 17, 2025 | 3,065 | 3,115 | 3,115 | 3,115 | 3,065 | 4,284 |
| July 16, 2025 | 3,060 | 3,065 | 3,065 | 3,100 | 3,040 | 2,812 |
| July 15, 2025 | 3,050 | 3,045 | 3,045 | 3,105 | 3,040 | 1,341 |
| July 14, 2025 | 3,070 | 3,065 | 3,065 | 3,070 | 3,025 | 8,625 |
| July 11, 2025 | 3,035 | 3,070 | 3,070 | 3,100 | 3,000 | 13,868 |
| July 10, 2025 | 3,005 | 3,025 | 3,025 | 3,050 | 2,970 | 9,119 |
| July 09, 2025 | 2,980 | 3,010 | 3,010 | 3,030 | 2,950 | 10,867 |
| July 08, 2025 | 2,935 | 2,965 | 2,965 | 2,970 | 2,905 | 8,226 |
| July 07, 2025 | 2,950 | 2,935 | 2,935 | 2,950 | 2,930 | 134 |
| July 04, 2025 | 2,945 | 2,935 | 2,935 | 2,980 | 2,915 | 32,575 |