4,690.00
-20(-0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,655 | 4,630 | 4,630 | 4,655 | 4,620 | 20,585 |
| September 25, 2025 | 4,705 | 4,710 | 4,710 | 4,720 | 4,700 | 5,615 |
| September 24, 2025 | 4,765 | 4,730 | 4,730 | 4,765 | 4,730 | 11,583 |
| September 23, 2025 | 4,770 | 4,765 | 4,765 | 4,770 | 4,745 | 10,885 |
| September 22, 2025 | 4,735 | 4,770 | 4,770 | 4,770 | 4,735 | 5,061 |
| September 19, 2025 | 4,800 | 4,770 | 4,770 | 4,800 | 4,750 | 1,915 |
| September 18, 2025 | 4,840 | 4,805 | 4,805 | 4,840 | 4,795 | 2,620 |
| September 17, 2025 | 4,865 | 4,850 | 4,850 | 4,870 | 4,845 | 12,333 |
| September 16, 2025 | 4,810 | 4,860 | 4,860 | 4,870 | 4,810 | 15,545 |
| September 15, 2025 | 4,780 | 4,805 | 4,805 | 4,805 | 4,780 | 1,374 |
| September 12, 2025 | 4,780 | 4,795 | 4,795 | 4,795 | 4,780 | 2,526 |
| September 11, 2025 | 4,795 | 4,780 | 4,780 | 4,795 | 4,775 | 94 |
| September 10, 2025 | 4,790 | 4,805 | 4,805 | 4,805 | 4,790 | 2,000 |
| September 09, 2025 | 4,810 | 4,795 | 4,795 | 4,810 | 4,795 | 145 |
| September 08, 2025 | 4,795 | 4,785 | 4,785 | 4,795 | 4,770 | 10,434 |
| September 05, 2025 | 4,780 | 4,785 | 4,785 | 4,785 | 4,755 | 41,049 |
| September 04, 2025 | 4,785 | 4,780 | 4,780 | 4,785 | 4,760 | 1,098 |
| September 03, 2025 | 4,765 | 4,780 | 4,780 | 4,780 | 4,755 | 32 |
| September 02, 2025 | 4,770 | 4,785 | 4,785 | 4,785 | 4,765 | 1,120 |
| September 01, 2025 | 4,775 | 4,775 | 4,775 | 4,780 | 4,765 | 568 |
| August 29, 2025 | 4,810 | 4,800 | 4,800 | 4,810 | 4,800 | 82 |
| August 28, 2025 | 4,780 | 4,805 | 4,805 | 4,805 | 4,775 | 142 |
| August 27, 2025 | 4,770 | 4,755 | 4,755 | 4,770 | 4,750 | 2,551 |
| August 26, 2025 | 4,800 | 4,765 | 4,765 | 4,810 | 4,760 | 865 |
| August 25, 2025 | 4,800 | 4,810 | 4,810 | 4,820 | 4,800 | 1,889 |
| August 22, 2025 | 4,735 | 4,765 | 4,765 | 4,780 | 4,725 | 30,627 |
| August 21, 2025 | 4,755 | 4,745 | 4,745 | 4,755 | 4,735 | 276 |
| August 20, 2025 | 4,790 | 4,745 | 4,745 | 4,790 | 4,740 | 1,472 |
| August 19, 2025 | 4,815 | 4,785 | 4,785 | 4,815 | 4,785 | 1,756 |
| August 18, 2025 | 4,825 | 4,835 | 4,835 | 4,835 | 4,820 | 225 |
| August 14, 2025 | 4,865 | 4,840 | 4,840 | 4,865 | 4,840 | 167 |
| August 13, 2025 | 4,830 | 4,845 | 4,845 | 4,855 | 4,825 | 2,323 |
| August 12, 2025 | 4,805 | 4,815 | 4,815 | 4,815 | 4,790 | 1,523 |
| August 11, 2025 | 4,825 | 4,820 | 4,820 | 4,825 | 4,805 | 608 |
| August 08, 2025 | 4,855 | 4,820 | 4,820 | 4,865 | 4,810 | 610 |
| August 07, 2025 | 4,830 | 4,860 | 4,860 | 4,860 | 4,830 | 1,483 |
| August 06, 2025 | 4,830 | 4,825 | 4,825 | 4,830 | 4,800 | 150 |
| August 05, 2025 | 4,830 | 4,830 | 4,830 | 4,835 | 4,810 | 50 |
| August 04, 2025 | 4,820 | 4,840 | 4,840 | 4,850 | 4,795 | 4,833 |
| August 01, 2025 | 4,785 | 4,745 | 4,745 | 4,785 | 4,735 | 12,609 |
| July 31, 2025 | 4,830 | 4,840 | 4,840 | 4,840 | 4,765 | 14,800 |
| July 30, 2025 | 4,835 | 4,865 | 4,865 | 4,885 | 4,835 | 9,634 |
| July 29, 2025 | 4,825 | 4,825 | 4,825 | 4,825 | 4,800 | 3,377 |
| July 28, 2025 | 4,895 | 4,885 | 4,885 | 4,895 | 4,870 | 6,795 |
| July 25, 2025 | 4,925 | 4,905 | 4,905 | 4,950 | 4,900 | 1,977 |
| July 24, 2025 | 4,915 | 4,985 | 4,985 | 4,995 | 4,915 | 12,435 |
| July 23, 2025 | 4,855 | 4,890 | 4,890 | 4,910 | 4,855 | 4,449 |
| July 22, 2025 | 4,890 | 4,830 | 4,830 | 4,890 | 4,825 | 1,230 |
| July 21, 2025 | 4,820 | 4,810 | 4,810 | 4,835 | 4,790 | 3,352 |
| July 18, 2025 | 4,825 | 4,780 | 4,780 | 4,830 | 4,780 | 8,619 |
| July 17, 2025 | 4,840 | 4,785 | 4,785 | 4,840 | 4,785 | 4,411 |
| July 16, 2025 | 4,875 | 4,835 | 4,835 | 4,875 | 4,835 | 3,977 |
| July 15, 2025 | 4,890 | 4,880 | 4,880 | 4,895 | 4,865 | 3,233 |
| July 14, 2025 | 4,910 | 4,895 | 4,895 | 4,930 | 4,895 | 18,827 |
| July 11, 2025 | 4,945 | 4,910 | 4,910 | 4,945 | 4,910 | 2,589 |
| July 10, 2025 | 4,950 | 4,945 | 4,945 | 4,960 | 4,930 | 5,057 |
| July 09, 2025 | 4,965 | 4,940 | 4,940 | 4,965 | 4,920 | 8,981 |
| July 08, 2025 | 4,970 | 4,975 | 4,975 | 5,015 | 4,965 | 2,418 |
| July 07, 2025 | 5,015 | 4,995 | 4,995 | 5,020 | 4,975 | 2,709 |
| July 04, 2025 | 5,035 | 5,030 | 5,030 | 5,035 | 4,995 | 2,974 |
