3,315.00
+55(+1.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,275 | 3,315 | 3,315 | 3,345 | 3,275 | 2,271 |
| September 25, 2025 | 3,240 | 3,260 | 3,260 | 3,270 | 3,220 | 3,987 |
| September 24, 2025 | 3,155 | 3,215 | 3,215 | 3,260 | 3,155 | 6,575 |
| September 23, 2025 | 3,140 | 3,170 | 3,170 | 3,195 | 3,135 | 284 |
| September 22, 2025 | 3,200 | 3,150 | 3,150 | 3,200 | 3,135 | 6,634 |
| September 19, 2025 | 3,235 | 3,215 | 3,215 | 3,250 | 3,210 | 1,298 |
| September 18, 2025 | 3,260 | 3,240 | 3,240 | 3,260 | 3,230 | 716 |
| September 17, 2025 | 3,275 | 3,280 | 3,280 | 3,280 | 3,250 | 310 |
| September 16, 2025 | 3,240 | 3,240 | 3,240 | 3,250 | 3,235 | 116 |
| September 15, 2025 | 3,255 | 3,245 | 3,245 | 3,270 | 3,240 | 3,746 |
| September 12, 2025 | 3,295 | 3,260 | 3,260 | 3,295 | 3,255 | 2,986 |
| September 11, 2025 | 3,340 | 3,330 | 3,330 | 3,340 | 3,300 | 2,837 |
| September 10, 2025 | 3,360 | 3,325 | 3,325 | 3,360 | 3,320 | 34,529 |
| September 09, 2025 | 3,380 | 3,365 | 3,365 | 3,395 | 3,355 | 4,472 |
| September 08, 2025 | 3,390 | 3,380 | 3,380 | 3,410 | 3,380 | 1,844 |
| September 05, 2025 | 3,435 | 3,410 | 3,410 | 3,440 | 3,410 | 550 |
| September 04, 2025 | 3,450 | 3,450 | 3,450 | 3,455 | 3,435 | 11,791 |
| September 03, 2025 | 3,505 | 3,485 | 3,485 | 3,515 | 3,480 | 1,425 |
| September 02, 2025 | 3,525 | 3,480 | 3,480 | 3,525 | 3,480 | 534 |
| September 01, 2025 | 3,500 | 3,520 | 3,520 | 3,530 | 3,475 | 13,818 |
| August 29, 2025 | 3,435 | 3,485 | 3,485 | 3,495 | 3,435 | 299 |
| August 28, 2025 | 3,460 | 3,470 | 3,470 | 3,470 | 3,455 | 1,056 |
| August 27, 2025 | 3,435 | 3,440 | 3,440 | 3,460 | 3,435 | 5,529 |
| August 26, 2025 | 3,440 | 3,440 | 3,440 | 3,450 | 3,430 | 964 |
| August 25, 2025 | 3,450 | 3,455 | 3,455 | 3,485 | 3,450 | 1,610 |
| August 22, 2025 | 3,520 | 3,530 | 3,530 | 3,555 | 3,515 | 383 |
| August 21, 2025 | 3,510 | 3,555 | 3,555 | 3,565 | 3,500 | 1,793 |
| August 20, 2025 | 3,555 | 3,535 | 3,535 | 3,585 | 3,530 | 10,060 |
| August 19, 2025 | 3,460 | 3,505 | 3,505 | 3,510 | 3,460 | 2,526 |
| August 18, 2025 | 3,380 | 3,460 | 3,460 | 3,460 | 3,380 | 1,714 |
| August 14, 2025 | 3,385 | 3,370 | 3,370 | 3,400 | 3,370 | 342 |
| August 13, 2025 | 3,405 | 3,385 | 3,385 | 3,435 | 3,385 | 526 |
| August 12, 2025 | 3,410 | 3,440 | 3,440 | 3,440 | 3,380 | 8,455 |
| August 11, 2025 | 3,420 | 3,420 | 3,420 | 3,460 | 3,410 | 7,915 |
| August 08, 2025 | 3,440 | 3,445 | 3,445 | 3,445 | 3,420 | 7,195 |
| August 07, 2025 | 3,465 | 3,480 | 3,480 | 3,480 | 3,450 | 10,216 |
| August 06, 2025 | 3,500 | 3,455 | 3,455 | 3,510 | 3,445 | 1,570 |
| August 05, 2025 | 3,505 | 3,480 | 3,480 | 3,505 | 3,455 | 3,199 |
| August 04, 2025 | 3,620 | 3,560 | 3,560 | 3,620 | 3,525 | 28,708 |
| August 01, 2025 | 3,500 | 3,640 | 3,640 | 3,640 | 3,500 | 23,542 |
| July 31, 2025 | 3,460 | 3,450 | 3,450 | 3,495 | 3,450 | 1,290 |
| July 30, 2025 | 3,450 | 3,460 | 3,460 | 3,465 | 3,430 | 205 |
| July 29, 2025 | 3,450 | 3,450 | 3,450 | 3,490 | 3,440 | 2,800 |
| July 28, 2025 | 3,445 | 3,440 | 3,440 | 3,475 | 3,440 | 1,593 |
| July 25, 2025 | 3,435 | 3,445 | 3,445 | 3,450 | 3,425 | 6,829 |
| July 24, 2025 | 3,405 | 3,420 | 3,420 | 3,430 | 3,380 | 1,382 |
| July 23, 2025 | 3,430 | 3,415 | 3,415 | 3,470 | 3,410 | 7,437 |
| July 22, 2025 | 3,370 | 3,440 | 3,440 | 3,455 | 3,350 | 4,826 |
| July 21, 2025 | 3,385 | 3,385 | 3,385 | 3,405 | 3,375 | 6,068 |
| July 18, 2025 | 3,410 | 3,385 | 3,385 | 3,410 | 3,370 | 1,746 |
| July 17, 2025 | 3,475 | 3,415 | 3,415 | 3,485 | 3,415 | 3,023 |
| July 16, 2025 | 3,485 | 3,475 | 3,475 | 3,510 | 3,465 | 1,120 |
| July 15, 2025 | 3,550 | 3,480 | 3,480 | 3,560 | 3,480 | 8,627 |
| July 14, 2025 | 3,560 | 3,565 | 3,565 | 3,585 | 3,540 | 1,172 |
| July 11, 2025 | 3,560 | 3,565 | 3,565 | 3,570 | 3,530 | 4,712 |
| July 10, 2025 | 3,605 | 3,580 | 3,580 | 3,605 | 3,570 | 7,475 |
| July 09, 2025 | 3,650 | 3,635 | 3,635 | 3,650 | 3,620 | 198 |
| July 08, 2025 | 3,670 | 3,650 | 3,650 | 3,680 | 3,645 | 96 |
| July 07, 2025 | 3,720 | 3,670 | 3,670 | 3,720 | 3,665 | 380 |
| July 04, 2025 | 3,610 | 3,700 | 3,700 | 3,700 | 3,610 | 913 |