3,150.00
-80(-2.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,275 | 3,230 | 3,230 | 3,275 | 3,170 | 241,884 |
| October 16, 2025 | 3,255 | 3,260 | 3,260 | 3,280 | 3,245 | 239,615 |
| October 15, 2025 | 3,285 | 3,275 | 3,275 | 3,325 | 3,260 | 574,063 |
| October 14, 2025 | 3,255 | 3,330 | 3,330 | 3,360 | 3,210 | 592,057 |
| October 13, 2025 | 3,315 | 3,265 | 3,265 | 3,340 | 3,250 | 204,981 |
| October 10, 2025 | 3,240 | 3,260 | 3,260 | 3,297 | 3,240 | 303,177 |
| October 02, 2025 | 3,255 | 3,265 | 3,265 | 3,280 | 3,250 | 135,362 |
| October 01, 2025 | 3,300 | 3,305 | 3,305 | 3,305 | 3,275 | 175,680 |
| September 30, 2025 | 3,300 | 3,310 | 3,310 | 3,320 | 3,290 | 167,746 |
| September 29, 2025 | 3,320 | 3,295 | 3,295 | 3,330 | 3,280 | 330,592 |
| 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 |