4,090.00
+10(+0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,145 | 4,090 | 4,090 | 4,150 | 4,090 | 251,824 |
| September 05, 2025 | 4,075 | 4,080 | 4,080 | 4,085 | 4,065 | 92,255 |
| September 04, 2025 | 4,040 | 4,065 | 4,065 | 4,070 | 4,040 | 405,351 |
| September 03, 2025 | 3,940 | 3,955 | 3,955 | 3,955 | 3,930 | 158,533 |
| September 02, 2025 | 4,005 | 3,980 | 3,980 | 4,010 | 3,970 | 205,330 |
| September 01, 2025 | 4,040 | 4,040 | 4,040 | 4,060 | 4,030 | 195,202 |
| August 29, 2025 | 4,025 | 4,020 | 4,020 | 4,040 | 4,015 | 136,964 |
| August 28, 2025 | 4,055 | 4,070 | 4,070 | 4,070 | 4,050 | 70,016 |
| August 27, 2025 | 4,075 | 4,100 | 4,100 | 4,100 | 4,065 | 168,109 |
| August 26, 2025 | 3,990 | 4,015 | 4,015 | 4,020 | 3,990 | 100,820 |
| August 25, 2025 | 4,045 | 4,045 | 4,045 | 4,065 | 4,040 | 82,125 |
| August 22, 2025 | 4,060 | 4,060 | 4,060 | 4,080 | 4,060 | 71,126 |
| August 21, 2025 | 4,120 | 4,095 | 4,095 | 4,120 | 4,085 | 92,364 |
| August 20, 2025 | 4,170 | 4,155 | 4,155 | 4,180 | 4,150 | 91,916 |
| August 19, 2025 | 4,135 | 4,155 | 4,155 | 4,160 | 4,125 | 162,153 |
| August 18, 2025 | 4,180 | 4,140 | 4,140 | 4,185 | 4,140 | 196,444 |
| August 14, 2025 | 4,160 | 4,145 | 4,145 | 4,170 | 4,145 | 137,100 |
| August 13, 2025 | 4,130 | 4,155 | 4,155 | 4,155 | 4,130 | 241,866 |
| August 12, 2025 | 4,085 | 4,075 | 4,075 | 4,100 | 4,075 | 197,943 |
| August 11, 2025 | 4,125 | 4,140 | 4,140 | 4,155 | 4,120 | 251,538 |
| August 08, 2025 | 4,100 | 4,130 | 4,130 | 4,130 | 4,095 | 446,636 |
| August 07, 2025 | 4,065 | 4,045 | 4,045 | 4,065 | 4,025 | 767,126 |
| August 06, 2025 | 4,015 | 4,005 | 4,005 | 4,020 | 3,990 | 455,641 |
| August 05, 2025 | 3,950 | 3,960 | 3,960 | 3,980 | 3,950 | 587,693 |
| August 04, 2025 | 3,915 | 3,900 | 3,900 | 3,925 | 3,885 | 1.21M |
| August 01, 2025 | 3,790 | 3,810 | 3,810 | 3,810 | 3,780 | 390,953 |
| July 31, 2025 | 3,745 | 3,775 | 3,775 | 3,775 | 3,735 | 722,688 |
| July 30, 2025 | 3,805 | 3,805 | 3,805 | 3,810 | 3,790 | 1.2M |
| July 29, 2025 | 3,930 | 3,950 | 3,950 | 3,955 | 3,925 | 173,572 |
| July 28, 2025 | 4,030 | 4,005 | 4,005 | 4,030 | 4,005 | 493,589 |
| July 25, 2025 | 3,970 | 3,955 | 3,955 | 3,985 | 3,950 | 198,363 |
| July 24, 2025 | 4,015 | 4,000 | 4,000 | 4,025 | 3,995 | 100,910 |
| July 23, 2025 | 4,005 | 4,020 | 4,020 | 4,035 | 4,000 | 113,222 |
| July 22, 2025 | 3,995 | 4,020 | 4,020 | 4,040 | 3,995 | 282,073 |
| July 21, 2025 | 3,985 | 3,985 | 3,985 | 3,990 | 3,970 | 202,454 |
| July 18, 2025 | 3,980 | 3,960 | 3,960 | 3,985 | 3,955 | 276,395 |
| July 17, 2025 | 4,025 | 4,030 | 4,030 | 4,040 | 4,005 | 196,318 |
| July 16, 2025 | 4,010 | 4,020 | 4,020 | 4,020 | 4,005 | 103,202 |
| July 15, 2025 | 4,005 | 4,020 | 4,020 | 4,025 | 4,000 | 553,087 |
| July 14, 2025 | 3,940 | 3,930 | 3,930 | 3,940 | 3,925 | 319,946 |
| July 11, 2025 | 4,035 | 4,010 | 4,010 | 4,035 | 4,005 | 367,511 |
| July 10, 2025 | 3,960 | 3,935 | 3,935 | 3,962 | 3,930 | 106,151 |
| July 09, 2025 | 3,970 | 3,955 | 3,955 | 3,970 | 3,945 | 359,461 |
| July 08, 2025 | 3,980 | 3,985 | 3,985 | 3,995 | 3,970 | 203,857 |
| July 07, 2025 | 4,080 | 4,060 | 4,060 | 4,105 | 4,060 | 243,108 |
| July 04, 2025 | 4,020 | 4,040 | 4,040 | 4,040 | 4,010 | 319,202 |
| July 03, 2025 | 4,000 | 4,020 | 4,020 | 4,030 | 3,995 | 573,607 |
| July 02, 2025 | 4,110 | 4,120 | 4,120 | 4,120 | 4,100 | 759,531 |
| July 01, 2025 | 4,145 | 4,140 | 4,140 | 4,165 | 4,130 | 493,779 |
| June 30, 2025 | 4,150 | 4,130 | 4,130 | 4,170 | 4,115 | 1.64M |
| June 27, 2025 | 4,115 | 4,105 | 4,105 | 4,120 | 4,100 | 412,586 |
| June 26, 2025 | 4,130 | 4,115 | 4,115 | 4,145 | 4,115 | 692,040 |
| June 25, 2025 | 4,120 | 4,110 | 4,110 | 4,135 | 4,105 | 798,296 |
| June 24, 2025 | 4,090 | 4,140 | 4,140 | 4,140 | 4,020 | 4.96M |
| June 23, 2025 | 3,605 | 3,635 | 3,635 | 3,655 | 3,580 | 2.26M |
| June 20, 2025 | 3,705 | 3,715 | 3,715 | 3,725 | 3,670 | 847,144 |
| June 19, 2025 | 3,720 | 3,695 | 3,695 | 3,745 | 3,685 | 1.63M |
| June 18, 2025 | 3,715 | 3,750 | 3,750 | 3,750 | 3,700 | 1.84M |
| June 17, 2025 | 3,825 | 3,900 | 3,900 | 3,905 | 3,815 | 1.49M |
| June 16, 2025 | 3,775 | 3,810 | 3,810 | 3,820 | 3,760 | 1.28M |