5,300.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5,300 | 5,300 | 5,300 | 5,420 | 5,180 | 259,362 |
| September 11, 2025 | 5,480 | 5,300 | 5,300 | 5,730 | 5,250 | 649,475 |
| September 10, 2025 | 5,620 | 5,400 | 5,400 | 5,740 | 5,370 | 539,901 |
| September 09, 2025 | 5,780 | 5,640 | 5,640 | 5,820 | 5,550 | 668,010 |
| September 08, 2025 | 5,680 | 5,830 | 5,830 | 6,180 | 5,650 | 965,933 |
| September 05, 2025 | 5,250 | 5,600 | 5,600 | 5,680 | 5,050 | 2.05M |
| September 04, 2025 | 4,340 | 5,140 | 5,140 | 5,190 | 4,330 | 3.23M |
| September 03, 2025 | 4,230 | 4,335 | 4,335 | 4,345 | 4,130 | 144,196 |
| September 02, 2025 | 4,095 | 4,230 | 4,230 | 4,390 | 4,095 | 314,272 |
| September 01, 2025 | 4,135 | 4,095 | 4,095 | 4,210 | 3,980 | 219,341 |
| August 29, 2025 | 4,100 | 4,050 | 4,050 | 4,295 | 4,025 | 120,396 |
| August 28, 2025 | 4,235 | 4,180 | 4,180 | 4,380 | 4,160 | 403,249 |
| August 27, 2025 | 4,120 | 4,160 | 4,160 | 4,160 | 4,015 | 81,473 |
| August 26, 2025 | 4,000 | 4,090 | 4,090 | 4,100 | 3,985 | 79,614 |
| August 25, 2025 | 3,930 | 4,025 | 4,025 | 4,065 | 3,930 | 109,966 |
| August 22, 2025 | 3,870 | 3,880 | 3,880 | 3,940 | 3,845 | 46,487 |
| August 21, 2025 | 3,885 | 3,870 | 3,870 | 4,000 | 3,865 | 89,911 |
| August 20, 2025 | 3,935 | 3,920 | 3,920 | 3,980 | 3,865 | 113,160 |
| August 19, 2025 | 4,090 | 4,015 | 4,015 | 4,145 | 3,930 | 126,057 |
| August 18, 2025 | 4,110 | 4,010 | 4,010 | 4,175 | 4,010 | 67,811 |
| August 14, 2025 | 4,070 | 4,110 | 4,110 | 4,130 | 4,025 | 46,457 |
| August 13, 2025 | 3,985 | 4,065 | 4,065 | 4,075 | 3,940 | 86,492 |
| August 12, 2025 | 3,990 | 3,920 | 3,920 | 4,085 | 3,920 | 107,107 |
| August 11, 2025 | 4,130 | 3,960 | 3,960 | 4,210 | 3,940 | 186,515 |
| August 08, 2025 | 4,160 | 4,130 | 4,130 | 4,215 | 4,090 | 152,474 |
| August 07, 2025 | 4,200 | 4,110 | 4,110 | 4,285 | 4,070 | 138,684 |
| August 06, 2025 | 4,190 | 4,235 | 4,235 | 4,260 | 4,100 | 152,140 |
| August 05, 2025 | 3,965 | 4,190 | 4,190 | 4,195 | 3,945 | 195,989 |
| August 04, 2025 | 3,850 | 3,960 | 3,960 | 4,160 | 3,700 | 535,072 |
| August 01, 2025 | 4,145 | 3,850 | 3,850 | 4,145 | 3,840 | 434,310 |
| July 31, 2025 | 4,195 | 4,100 | 4,100 | 4,250 | 4,080 | 246,576 |
| July 30, 2025 | 4,155 | 4,175 | 4,175 | 4,205 | 4,110 | 140,845 |
| July 29, 2025 | 4,200 | 4,155 | 4,155 | 4,350 | 4,070 | 282,686 |
| July 28, 2025 | 4,300 | 4,190 | 4,190 | 4,360 | 4,150 | 244,336 |
| July 25, 2025 | 4,455 | 4,320 | 4,320 | 4,530 | 4,250 | 457,935 |
| July 24, 2025 | 4,390 | 4,450 | 4,450 | 4,510 | 4,330 | 303,617 |
| July 23, 2025 | 4,310 | 4,400 | 4,400 | 4,595 | 4,265 | 945,183 |
| July 22, 2025 | 4,280 | 4,310 | 4,310 | 4,415 | 4,260 | 222,455 |
| July 21, 2025 | 4,330 | 4,290 | 4,290 | 4,350 | 4,165 | 211,504 |
| July 18, 2025 | 4,235 | 4,315 | 4,315 | 4,330 | 4,150 | 275,648 |
| July 17, 2025 | 3,995 | 4,240 | 4,240 | 4,240 | 3,980 | 356,419 |
| July 16, 2025 | 4,090 | 3,970 | 3,970 | 4,090 | 3,910 | 116,614 |
| July 15, 2025 | 3,995 | 4,025 | 4,025 | 4,190 | 3,975 | 282,879 |
| July 14, 2025 | 4,005 | 3,995 | 3,995 | 4,050 | 3,905 | 126,196 |
| July 11, 2025 | 4,025 | 4,005 | 4,005 | 4,105 | 4,005 | 100,392 |
| July 10, 2025 | 4,005 | 4,025 | 4,025 | 4,330 | 4,005 | 438,363 |
| July 09, 2025 | 4,045 | 4,015 | 4,015 | 4,145 | 3,920 | 225,388 |
| July 08, 2025 | 4,060 | 4,020 | 4,020 | 4,170 | 3,945 | 224,578 |
| July 07, 2025 | 4,150 | 4,050 | 4,050 | 4,150 | 3,930 | 300,193 |
| July 04, 2025 | 3,830 | 4,200 | 4,200 | 4,355 | 3,755 | 1.62M |
| July 03, 2025 | 3,720 | 3,830 | 3,830 | 3,840 | 3,690 | 116,097 |
| July 02, 2025 | 3,650 | 3,720 | 3,720 | 4,010 | 3,540 | 341,022 |
| July 01, 2025 | 3,645 | 3,640 | 3,640 | 3,715 | 3,610 | 90,088 |
| June 30, 2025 | 3,650 | 3,650 | 3,650 | 3,795 | 3,535 | 133,441 |
| June 27, 2025 | 3,670 | 3,630 | 3,630 | 3,780 | 3,600 | 92,820 |
| June 26, 2025 | 3,880 | 3,620 | 3,620 | 3,880 | 3,605 | 216,539 |
| June 25, 2025 | 3,910 | 3,840 | 3,840 | 3,920 | 3,795 | 124,799 |
| June 24, 2025 | 3,850 | 3,910 | 3,910 | 4,075 | 3,760 | 213,763 |
| June 23, 2025 | 3,755 | 3,805 | 3,805 | 4,125 | 3,670 | 286,146 |
| June 20, 2025 | 3,900 | 3,880 | 3,880 | 3,935 | 3,625 | 112,658 |