3,680.00
-3(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,720 | 3,680 | 3,680 | 3,735 | 3,665 | 365,370 |
| September 25, 2025 | 3,770 | 3,720 | 3,720 | 3,790 | 3,705 | 264,162 |
| September 24, 2025 | 3,900 | 3,790 | 3,790 | 3,910 | 3,755 | 904,167 |
| September 23, 2025 | 3,825 | 3,900 | 3,900 | 3,900 | 3,820 | 779,683 |
| September 22, 2025 | 3,855 | 3,845 | 3,845 | 3,885 | 3,825 | 774,674 |
| September 19, 2025 | 3,855 | 3,840 | 3,840 | 3,885 | 3,805 | 799,148 |
| September 18, 2025 | 3,815 | 3,845 | 3,845 | 3,845 | 3,785 | 738,238 |
| September 17, 2025 | 3,700 | 3,805 | 3,805 | 3,825 | 3,700 | 1.02M |
| September 16, 2025 | 3,705 | 3,700 | 3,700 | 3,715 | 3,685 | 325,212 |
| September 15, 2025 | 3,735 | 3,710 | 3,710 | 3,735 | 3,655 | 474,430 |
| September 12, 2025 | 3,705 | 3,735 | 3,735 | 3,735 | 3,675 | 363,763 |
| September 11, 2025 | 3,690 | 3,680 | 3,680 | 3,710 | 3,680 | 297,773 |
| September 10, 2025 | 3,690 | 3,690 | 3,690 | 3,710 | 3,665 | 458,226 |
| September 09, 2025 | 3,695 | 3,680 | 3,680 | 3,700 | 3,665 | 437,861 |
| September 08, 2025 | 3,645 | 3,675 | 3,675 | 3,685 | 3,625 | 262,270 |
| September 05, 2025 | 3,690 | 3,645 | 3,645 | 3,700 | 3,640 | 484,544 |
| September 04, 2025 | 3,590 | 3,660 | 3,660 | 3,682 | 3,590 | 681,390 |
| September 03, 2025 | 3,525 | 3,585 | 3,585 | 3,600 | 3,525 | 344,472 |
| September 02, 2025 | 3,590 | 3,525 | 3,525 | 3,620 | 3,525 | 522,690 |
| September 01, 2025 | 3,625 | 3,590 | 3,590 | 3,630 | 3,590 | 240,620 |
| August 29, 2025 | 3,645 | 3,630 | 3,630 | 3,660 | 3,630 | 407,512 |
| August 28, 2025 | 3,640 | 3,645 | 3,645 | 3,665 | 3,620 | 274,921 |
| August 27, 2025 | 3,760 | 3,670 | 3,670 | 3,760 | 3,665 | 385,813 |
| August 26, 2025 | 3,725 | 3,730 | 3,730 | 3,785 | 3,725 | 487,889 |
| August 25, 2025 | 3,695 | 3,700 | 3,700 | 3,735 | 3,695 | 480,166 |
| August 22, 2025 | 3,710 | 3,710 | 3,710 | 3,715 | 3,680 | 717,153 |
| August 21, 2025 | 3,750 | 3,710 | 3,710 | 3,750 | 3,690 | 578,963 |
| August 20, 2025 | 3,650 | 3,725 | 3,725 | 3,735 | 3,625 | 752,768 |
| August 19, 2025 | 3,705 | 3,700 | 3,700 | 3,740 | 3,670 | 276,802 |
| August 18, 2025 | 3,745 | 3,720 | 3,720 | 3,755 | 3,720 | 449,425 |
| August 14, 2025 | 3,790 | 3,745 | 3,745 | 3,790 | 3,725 | 923,177 |
| August 13, 2025 | 3,795 | 3,795 | 3,795 | 3,800 | 3,720 | 1.38M |
| August 12, 2025 | 3,785 | 3,780 | 3,780 | 3,800 | 3,750 | 632,440 |
| August 11, 2025 | 3,835 | 3,770 | 3,770 | 3,835 | 3,760 | 735,431 |
| August 08, 2025 | 3,770 | 3,815 | 3,815 | 3,895 | 3,750 | 1.44M |
| August 07, 2025 | 3,755 | 3,755 | 3,755 | 3,760 | 3,715 | 802,336 |
| August 06, 2025 | 3,650 | 3,720 | 3,720 | 3,740 | 3,650 | 1.01M |
| August 05, 2025 | 3,615 | 3,650 | 3,650 | 3,655 | 3,610 | 525,990 |
| August 04, 2025 | 3,550 | 3,620 | 3,620 | 3,620 | 3,520 | 448,840 |
| August 01, 2025 | 3,605 | 3,560 | 3,560 | 3,605 | 3,510 | 567,855 |
| July 31, 2025 | 3,545 | 3,615 | 3,615 | 3,640 | 3,545 | 769,268 |
| July 30, 2025 | 3,560 | 3,540 | 3,540 | 3,560 | 3,515 | 553,364 |
| July 29, 2025 | 3,550 | 3,560 | 3,560 | 3,575 | 3,510 | 938,133 |
| July 28, 2025 | 3,645 | 3,560 | 3,560 | 3,665 | 3,550 | 8.55M |
| July 25, 2025 | 3,705 | 3,685 | 3,685 | 3,730 | 3,655 | 732,219 |
| July 24, 2025 | 3,760 | 3,705 | 3,705 | 3,765 | 3,690 | 475,270 |
| July 23, 2025 | 3,810 | 3,755 | 3,755 | 3,815 | 3,700 | 685,200 |
| July 22, 2025 | 3,840 | 3,785 | 3,785 | 3,860 | 3,765 | 856,779 |
| July 21, 2025 | 3,765 | 3,810 | 3,810 | 3,810 | 3,765 | 526,573 |
| July 18, 2025 | 3,820 | 3,785 | 3,785 | 3,855 | 3,770 | 462,404 |
| July 17, 2025 | 3,805 | 3,825 | 3,825 | 3,825 | 3,790 | 409,203 |
| July 16, 2025 | 3,855 | 3,805 | 3,805 | 3,875 | 3,800 | 869,547 |
| July 15, 2025 | 3,875 | 3,850 | 3,850 | 3,880 | 3,835 | 763,182 |
| July 14, 2025 | 3,840 | 3,870 | 3,870 | 3,900 | 3,810 | 1.06M |
| July 11, 2025 | 3,855 | 3,835 | 3,835 | 3,855 | 3,795 | 930,501 |
| July 10, 2025 | 3,785 | 3,825 | 3,825 | 3,835 | 3,760 | 3.24M |
| July 09, 2025 | 3,780 | 3,795 | 3,795 | 3,795 | 3,730 | 894,779 |
| July 08, 2025 | 3,710 | 3,790 | 3,790 | 3,810 | 3,710 | 4.54M |
| July 07, 2025 | 3,665 | 3,715 | 3,715 | 3,717 | 3,640 | 1.59M |
| July 04, 2025 | 3,680 | 3,675 | 3,675 | 3,700 | 3,625 | 457,968 |