3,565.00
+45(+1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,630 | 3,520 | 3,520 | 3,630 | 3,520 | 325,019 |
| October 16, 2025 | 3,700 | 3,650 | 3,650 | 3,780 | 3,635 | 215,579 |
| October 15, 2025 | 3,645 | 3,700 | 3,700 | 3,700 | 3,600 | 196,024 |
| October 14, 2025 | 3,605 | 3,645 | 3,645 | 3,700 | 3,590 | 274,985 |
| October 13, 2025 | 3,680 | 3,650 | 3,650 | 3,725 | 3,605 | 270,861 |
| October 10, 2025 | 3,750 | 3,695 | 3,695 | 3,765 | 3,610 | 326,959 |
| October 02, 2025 | 3,740 | 3,750 | 3,750 | 3,840 | 3,715 | 234,674 |
| October 01, 2025 | 3,685 | 3,715 | 3,715 | 3,750 | 3,610 | 202,250 |
| September 30, 2025 | 3,700 | 3,650 | 3,650 | 3,775 | 3,610 | 264,265 |
| September 29, 2025 | 3,820 | 3,710 | 3,710 | 3,850 | 3,700 | 328,283 |
| September 26, 2025 | 3,930 | 3,830 | 3,830 | 3,930 | 3,780 | 369,465 |
| September 25, 2025 | 3,970 | 3,930 | 3,930 | 3,985 | 3,855 | 381,713 |
| September 24, 2025 | 3,965 | 3,900 | 3,900 | 3,990 | 3,880 | 417,786 |
| September 23, 2025 | 4,035 | 4,000 | 4,000 | 4,055 | 3,905 | 567,285 |
| September 22, 2025 | 4,185 | 4,025 | 4,025 | 4,190 | 4,010 | 706,142 |
| September 19, 2025 | 4,020 | 4,195 | 4,195 | 4,380 | 3,995 | 1.73M |
| September 18, 2025 | 4,030 | 4,020 | 4,020 | 4,030 | 3,975 | 204,142 |
| September 17, 2025 | 3,980 | 4,030 | 4,030 | 4,045 | 3,950 | 234,254 |
| September 16, 2025 | 4,090 | 3,980 | 3,980 | 4,090 | 3,950 | 340,214 |
| September 15, 2025 | 4,100 | 4,080 | 4,080 | 4,115 | 4,040 | 322,150 |
| September 12, 2025 | 4,055 | 4,110 | 4,110 | 4,125 | 4,030 | 353,423 |
| September 11, 2025 | 4,135 | 4,060 | 4,060 | 4,160 | 4,030 | 302,347 |
| September 10, 2025 | 4,105 | 4,125 | 4,125 | 4,185 | 4,040 | 390,506 |
| September 09, 2025 | 4,075 | 4,110 | 4,110 | 4,140 | 4,045 | 233,552 |
| September 08, 2025 | 4,070 | 4,100 | 4,100 | 4,190 | 4,055 | 268,866 |
| September 05, 2025 | 4,090 | 4,070 | 4,070 | 4,180 | 4,060 | 420,790 |
| September 04, 2025 | 4,000 | 4,090 | 4,090 | 4,220 | 3,980 | 872,262 |
| September 03, 2025 | 3,880 | 3,965 | 3,965 | 3,975 | 3,880 | 483,633 |
| September 02, 2025 | 3,870 | 3,865 | 3,865 | 3,950 | 3,810 | 432,155 |
| September 01, 2025 | 3,900 | 3,865 | 3,865 | 4,060 | 3,845 | 673,212 |
| August 29, 2025 | 3,910 | 3,875 | 3,875 | 3,960 | 3,830 | 413,112 |
| August 28, 2025 | 3,900 | 3,910 | 3,910 | 3,930 | 3,860 | 210,103 |
| August 27, 2025 | 3,920 | 3,900 | 3,900 | 3,945 | 3,835 | 322,876 |
| August 26, 2025 | 3,960 | 3,895 | 3,895 | 3,960 | 3,885 | 258,016 |
| August 25, 2025 | 3,940 | 3,960 | 3,960 | 3,997 | 3,905 | 309,395 |
| August 22, 2025 | 4,045 | 3,940 | 3,940 | 4,055 | 3,935 | 389,827 |
| August 21, 2025 | 3,900 | 4,040 | 4,040 | 4,180 | 3,885 | 1.08M |
| August 20, 2025 | 3,945 | 3,900 | 3,900 | 3,965 | 3,845 | 510,629 |
| August 19, 2025 | 4,100 | 4,000 | 4,000 | 4,100 | 3,975 | 512,759 |
| August 18, 2025 | 4,140 | 4,080 | 4,080 | 4,250 | 4,025 | 907,621 |
| August 14, 2025 | 4,190 | 4,065 | 4,065 | 4,195 | 4,060 | 754,469 |
| August 13, 2025 | 4,035 | 4,215 | 4,215 | 4,470 | 4,020 | 3.78M |
| August 12, 2025 | 4,065 | 3,980 | 3,980 | 4,195 | 3,980 | 932,323 |
| August 11, 2025 | 4,220 | 4,045 | 4,045 | 4,220 | 4,000 | 902,360 |
| August 08, 2025 | 4,020 | 4,245 | 4,245 | 4,330 | 3,965 | 2.03M |
| August 07, 2025 | 4,015 | 3,995 | 3,995 | 4,035 | 3,955 | 398,159 |
| August 06, 2025 | 4,095 | 4,010 | 4,010 | 4,220 | 4,005 | 982,091 |
| August 05, 2025 | 4,320 | 4,095 | 4,095 | 4,390 | 4,095 | 1.23M |
| August 04, 2025 | 4,190 | 4,340 | 4,340 | 4,442 | 4,030 | 1.89M |
| August 01, 2025 | 3,975 | 4,190 | 4,190 | 4,500 | 3,900 | 7.06M |
| July 31, 2025 | 4,045 | 3,985 | 3,985 | 4,065 | 3,890 | 866,385 |
| July 30, 2025 | 4,105 | 4,065 | 4,065 | 4,265 | 3,885 | 1.87M |
| July 29, 2025 | 3,790 | 4,105 | 4,105 | 4,665 | 3,725 | 9.11M |
| July 28, 2025 | 3,930 | 3,800 | 3,800 | 4,070 | 3,755 | 1.48M |
| July 25, 2025 | 3,905 | 3,895 | 3,895 | 3,945 | 3,860 | 352,335 |
| July 24, 2025 | 3,930 | 3,900 | 3,900 | 4,070 | 3,885 | 412,888 |
| July 23, 2025 | 4,020 | 3,960 | 3,960 | 4,035 | 3,940 | 520,882 |
| July 22, 2025 | 3,980 | 4,015 | 4,015 | 4,045 | 3,950 | 664,198 |
| July 21, 2025 | 4,105 | 3,980 | 3,980 | 4,115 | 3,915 | 801,028 |
| July 18, 2025 | 4,170 | 4,110 | 4,110 | 4,185 | 4,050 | 641,264 |