3,310.00
+65(+2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,285 | 3,310 | 3,310 | 3,335 | 3,270 | 30.9M |
| September 25, 2025 | 3,230 | 3,245 | 3,245 | 3,260 | 3,200 | 24.85M |
| September 24, 2025 | 3,160 | 3,200 | 3,200 | 3,250 | 3,150 | 34.24M |
| September 23, 2025 | 3,120 | 3,150 | 3,150 | 3,180 | 3,115 | 22.18M |
| September 22, 2025 | 3,165 | 3,135 | 3,135 | 3,185 | 3,120 | 23.9M |
| September 19, 2025 | 3,230 | 3,200 | 3,200 | 3,240 | 3,195 | 23.1M |
| September 18, 2025 | 3,230 | 3,225 | 3,225 | 3,250 | 3,215 | 19.58M |
| September 17, 2025 | 3,240 | 3,265 | 3,265 | 3,270 | 3,230 | 21.52M |
| September 16, 2025 | 3,220 | 3,225 | 3,225 | 3,240 | 3,215 | 14.7M |
| September 15, 2025 | 3,230 | 3,230 | 3,230 | 3,265 | 3,220 | 21.65M |
| September 12, 2025 | 3,290 | 3,240 | 3,240 | 3,290 | 3,232 | 27.42M |
| September 11, 2025 | 3,305 | 3,310 | 3,310 | 3,330 | 3,285 | 24.34M |
| September 10, 2025 | 3,330 | 3,310 | 3,310 | 3,335 | 3,300 | 20.26M |
| September 09, 2025 | 3,355 | 3,340 | 3,340 | 3,380 | 3,335 | 18.3M |
| September 08, 2025 | 3,370 | 3,360 | 3,360 | 3,395 | 3,355 | 22.29M |
| September 05, 2025 | 3,405 | 3,395 | 3,395 | 3,425 | 3,385 | 21.65M |
| September 04, 2025 | 3,455 | 3,430 | 3,430 | 3,460 | 3,410 | 23.17M |
| September 03, 2025 | 3,475 | 3,460 | 3,460 | 3,505 | 3,455 | 21.68M |
| September 02, 2025 | 3,480 | 3,465 | 3,465 | 3,515 | 3,455 | 22.23M |
| September 01, 2025 | 3,475 | 3,500 | 3,500 | 3,520 | 3,450 | 32.63M |
| August 29, 2025 | 3,435 | 3,465 | 3,465 | 3,475 | 3,410 | 19.09M |
| August 28, 2025 | 3,435 | 3,445 | 3,445 | 3,460 | 3,420 | 19.85M |
| August 27, 2025 | 3,415 | 3,420 | 3,420 | 3,440 | 3,405 | 18.93M |
| August 26, 2025 | 3,450 | 3,415 | 3,415 | 3,460 | 3,405 | 31.33M |
| August 25, 2025 | 3,455 | 3,430 | 3,430 | 3,465 | 3,420 | 23.38M |
| August 22, 2025 | 3,515 | 3,510 | 3,510 | 3,535 | 3,480 | 24.79M |
| August 21, 2025 | 3,510 | 3,530 | 3,530 | 3,540 | 3,475 | 24.61M |
| August 20, 2025 | 3,515 | 3,510 | 3,510 | 3,565 | 3,500 | 34.55M |
| August 19, 2025 | 3,420 | 3,480 | 3,480 | 3,490 | 3,420 | 23.84M |
| August 18, 2025 | 3,365 | 3,440 | 3,440 | 3,440 | 3,350 | 21.47M |
| August 14, 2025 | 3,355 | 3,350 | 3,350 | 3,377 | 3,345 | 19.27M |
| August 13, 2025 | 3,370 | 3,355 | 3,355 | 3,415 | 3,355 | 19.23M |
| August 12, 2025 | 3,385 | 3,420 | 3,420 | 3,420 | 3,355 | 24.68M |
| August 11, 2025 | 3,415 | 3,395 | 3,395 | 3,440 | 3,385 | 18.11M |
| August 08, 2025 | 3,430 | 3,415 | 3,415 | 3,435 | 3,395 | 23.4M |
| August 07, 2025 | 3,415 | 3,430 | 3,430 | 3,450 | 3,415 | 23.04M |
| August 06, 2025 | 3,475 | 3,425 | 3,425 | 3,490 | 3,425 | 34.3M |
| August 05, 2025 | 3,485 | 3,450 | 3,450 | 3,490 | 3,430 | 43.79M |
| August 04, 2025 | 3,585 | 3,530 | 3,530 | 3,597 | 3,505 | 34.02M |
| August 01, 2025 | 3,485 | 3,595 | 3,595 | 3,595 | 3,480 | 47.24M |
| July 31, 2025 | 3,420 | 3,430 | 3,430 | 3,475 | 3,410 | 33.25M |
| July 30, 2025 | 3,445 | 3,440 | 3,440 | 3,445 | 3,400 | 18.36M |
| July 29, 2025 | 3,430 | 3,430 | 3,430 | 3,465 | 3,410 | 25.53M |
| July 28, 2025 | 3,410 | 3,410 | 3,410 | 3,455 | 3,395 | 24.48M |
| July 25, 2025 | 3,415 | 3,420 | 3,420 | 3,430 | 3,395 | 21.65M |
| July 24, 2025 | 3,380 | 3,395 | 3,395 | 3,410 | 3,355 | 28.64M |
| July 23, 2025 | 3,395 | 3,390 | 3,390 | 3,455 | 3,385 | 28.5M |
| July 22, 2025 | 3,360 | 3,410 | 3,410 | 3,435 | 3,325 | 34.8M |
| July 21, 2025 | 3,370 | 3,360 | 3,360 | 3,380 | 3,345 | 18.43M |
| July 18, 2025 | 3,375 | 3,360 | 3,360 | 3,385 | 3,345 | 28.28M |
| July 17, 2025 | 3,435 | 3,385 | 3,385 | 3,465 | 3,385 | 35.83M |
| July 16, 2025 | 3,480 | 3,450 | 3,450 | 3,490 | 3,435 | 40.02M |
| July 15, 2025 | 3,550 | 3,455 | 3,455 | 3,560 | 3,455 | 30.52M |
| July 14, 2025 | 3,530 | 3,535 | 3,535 | 3,567 | 3,510 | 26.25M |
| July 11, 2025 | 3,555 | 3,540 | 3,540 | 3,555 | 3,505 | 30.07M |
| July 10, 2025 | 3,590 | 3,555 | 3,555 | 3,605 | 3,545 | 17.53M |
| July 09, 2025 | 3,625 | 3,605 | 3,605 | 3,640 | 3,595 | 21.81M |
| July 08, 2025 | 3,645 | 3,625 | 3,625 | 3,675 | 3,620 | 19.78M |
| July 07, 2025 | 3,685 | 3,645 | 3,645 | 3,710 | 3,635 | 27.42M |
| July 04, 2025 | 3,580 | 3,675 | 3,675 | 3,675 | 3,572 | 28.43M |