3,335.00
+65(+1.99%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3,305 | 3,335 | 3,335 | 3,365 | 3,305 | 891,155 |
September 25, 2025 | 3,250 | 3,270 | 3,270 | 3,290 | 3,235 | 185,826 |
September 24, 2025 | 3,190 | 3,240 | 3,240 | 3,280 | 3,180 | 314,497 |
September 23, 2025 | 3,145 | 3,185 | 3,185 | 3,210 | 3,145 | 151,135 |
September 22, 2025 | 3,200 | 3,165 | 3,165 | 3,215 | 3,152 | 301,984 |
September 19, 2025 | 3,250 | 3,230 | 3,230 | 3,270 | 3,225 | 443,645 |
September 18, 2025 | 3,270 | 3,260 | 3,260 | 3,280 | 3,245 | 119,517 |
September 17, 2025 | 3,265 | 3,295 | 3,295 | 3,305 | 3,265 | 155,712 |
September 16, 2025 | 3,265 | 3,260 | 3,260 | 3,272 | 3,255 | 168,945 |
September 15, 2025 | 3,265 | 3,270 | 3,270 | 3,295 | 3,255 | 276,926 |
September 12, 2025 | 3,335 | 3,280 | 3,280 | 3,335 | 3,265 | 428,510 |
September 11, 2025 | 3,335 | 3,335 | 3,335 | 3,355 | 3,315 | 359,820 |
September 10, 2025 | 3,370 | 3,350 | 3,350 | 3,370 | 3,330 | 590,938 |
September 09, 2025 | 3,385 | 3,375 | 3,375 | 3,410 | 3,365 | 385,107 |
September 08, 2025 | 3,400 | 3,395 | 3,395 | 3,425 | 3,385 | 1.23M |
September 05, 2025 | 3,440 | 3,430 | 3,430 | 3,460 | 3,415 | 829,067 |
September 04, 2025 | 3,485 | 3,465 | 3,465 | 3,490 | 3,445 | 513,724 |
September 03, 2025 | 3,510 | 3,490 | 3,490 | 3,540 | 3,490 | 268,211 |
September 02, 2025 | 3,515 | 3,500 | 3,500 | 3,550 | 3,490 | 353,135 |
September 01, 2025 | 3,505 | 3,540 | 3,540 | 3,575 | 3,485 | 1M |
August 29, 2025 | 3,455 | 3,500 | 3,500 | 3,510 | 3,445 | 382,693 |
August 28, 2025 | 3,470 | 3,475 | 3,475 | 3,495 | 3,460 | 186,967 |
August 27, 2025 | 3,445 | 3,450 | 3,450 | 3,475 | 3,445 | 96,618 |
August 26, 2025 | 3,480 | 3,440 | 3,440 | 3,490 | 3,440 | 203,933 |
August 25, 2025 | 3,475 | 3,460 | 3,460 | 3,495 | 3,455 | 886,615 |
August 22, 2025 | 3,555 | 3,535 | 3,535 | 3,565 | 3,515 | 1.27M |
August 21, 2025 | 3,540 | 3,565 | 3,565 | 3,575 | 3,505 | 1.26M |
August 20, 2025 | 3,555 | 3,535 | 3,535 | 3,595 | 3,535 | 1.02M |
August 19, 2025 | 3,450 | 3,515 | 3,515 | 3,525 | 3,450 | 910,723 |
August 18, 2025 | 3,405 | 3,470 | 3,470 | 3,495 | 3,385 | 986,324 |
August 14, 2025 | 3,390 | 3,390 | 3,390 | 3,405 | 3,380 | 236,918 |
August 13, 2025 | 3,400 | 3,400 | 3,400 | 3,445 | 3,395 | 253,513 |
August 12, 2025 | 3,415 | 3,450 | 3,450 | 3,450 | 3,385 | 201,546 |
August 11, 2025 | 3,445 | 3,425 | 3,425 | 3,475 | 3,420 | 94,178 |
August 08, 2025 | 3,460 | 3,450 | 3,450 | 3,460 | 3,425 | 147,806 |
August 07, 2025 | 3,465 | 3,460 | 3,460 | 3,480 | 3,455 | 311,771 |
August 06, 2025 | 3,510 | 3,470 | 3,470 | 3,520 | 3,460 | 305,082 |
August 05, 2025 | 3,520 | 3,485 | 3,485 | 3,520 | 3,460 | 697,084 |
August 04, 2025 | 3,615 | 3,565 | 3,565 | 3,625 | 3,535 | 756,509 |
August 01, 2025 | 3,520 | 3,620 | 3,620 | 3,625 | 3,515 | 1.52M |
July 31, 2025 | 3,455 | 3,465 | 3,465 | 3,510 | 3,450 | 193,645 |
July 30, 2025 | 3,470 | 3,470 | 3,470 | 3,480 | 3,430 | 219,530 |
July 29, 2025 | 3,465 | 3,465 | 3,465 | 3,500 | 3,450 | 457,571 |
July 28, 2025 | 3,440 | 3,450 | 3,450 | 3,485 | 3,430 | 186,697 |
July 25, 2025 | 3,440 | 3,450 | 3,450 | 3,460 | 3,430 | 172,203 |
July 24, 2025 | 3,415 | 3,445 | 3,445 | 3,445 | 3,385 | 148,185 |
July 23, 2025 | 3,425 | 3,430 | 3,430 | 3,485 | 3,420 | 245,555 |
July 22, 2025 | 3,395 | 3,515 | 3,515 | 3,515 | 3,360 | 362,944 |
July 21, 2025 | 3,405 | 3,405 | 3,405 | 3,415 | 3,380 | 34,557 |
July 18, 2025 | 3,410 | 3,395 | 3,395 | 3,420 | 3,380 | 147,704 |
July 17, 2025 | 3,470 | 3,425 | 3,425 | 3,495 | 3,425 | 352,962 |
July 16, 2025 | 3,505 | 3,485 | 3,485 | 3,520 | 3,470 | 212,817 |
July 15, 2025 | 3,575 | 3,490 | 3,490 | 3,585 | 3,490 | 411,333 |
July 14, 2025 | 3,555 | 3,570 | 3,570 | 3,595 | 3,550 | 115,528 |
July 11, 2025 | 3,595 | 3,575 | 3,575 | 3,595 | 3,540 | 195,560 |
July 10, 2025 | 3,625 | 3,595 | 3,595 | 3,630 | 3,575 | 385,267 |
July 09, 2025 | 3,665 | 3,645 | 3,645 | 3,670 | 3,630 | 192,067 |
July 08, 2025 | 3,680 | 3,660 | 3,660 | 3,705 | 3,655 | 126,513 |
July 07, 2025 | 3,725 | 3,680 | 3,680 | 3,740 | 3,670 | 324,174 |
July 04, 2025 | 3,615 | 3,710 | 3,710 | 3,710 | 3,605 | 572,829 |