3,530.00
-10(-0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,560 | 3,530 | 3,530 | 3,560 | 3,495 | 18,052 |
| September 11, 2025 | 3,535 | 3,540 | 3,540 | 3,600 | 3,500 | 21,870 |
| September 10, 2025 | 3,580 | 3,540 | 3,540 | 3,585 | 3,510 | 16,562 |
| September 09, 2025 | 3,545 | 3,590 | 3,590 | 3,590 | 3,520 | 30,194 |
| September 08, 2025 | 3,435 | 3,520 | 3,520 | 3,560 | 3,425 | 64,334 |
| September 05, 2025 | 3,385 | 3,435 | 3,435 | 3,460 | 3,385 | 25,148 |
| September 04, 2025 | 3,355 | 3,400 | 3,400 | 3,555 | 3,340 | 53,217 |
| September 03, 2025 | 3,380 | 3,355 | 3,355 | 3,400 | 3,340 | 11,879 |
| September 02, 2025 | 3,350 | 3,370 | 3,370 | 3,375 | 3,350 | 5,781 |
| September 01, 2025 | 3,410 | 3,360 | 3,360 | 3,410 | 3,355 | 25,476 |
| August 29, 2025 | 3,410 | 3,410 | 3,410 | 3,500 | 3,380 | 14,957 |
| August 28, 2025 | 3,410 | 3,410 | 3,410 | 3,580 | 3,400 | 33,410 |
| August 27, 2025 | 3,425 | 3,410 | 3,410 | 3,500 | 3,400 | 23,064 |
| August 26, 2025 | 3,430 | 3,425 | 3,425 | 3,460 | 3,415 | 17,188 |
| August 25, 2025 | 3,405 | 3,430 | 3,430 | 3,455 | 3,405 | 13,707 |
| August 22, 2025 | 3,420 | 3,405 | 3,405 | 3,475 | 3,400 | 10,629 |
| August 21, 2025 | 3,395 | 3,420 | 3,420 | 3,460 | 3,390 | 12,196 |
| August 20, 2025 | 3,400 | 3,395 | 3,395 | 3,445 | 3,350 | 47,927 |
| August 19, 2025 | 3,450 | 3,450 | 3,450 | 3,475 | 3,435 | 20,085 |
| August 18, 2025 | 3,495 | 3,470 | 3,470 | 3,600 | 3,470 | 24,389 |
| August 14, 2025 | 3,570 | 3,530 | 3,530 | 3,570 | 3,510 | 35,540 |
| August 13, 2025 | 3,590 | 3,550 | 3,550 | 3,600 | 3,495 | 37,987 |
| August 12, 2025 | 3,555 | 3,570 | 3,570 | 3,615 | 3,550 | 14,304 |
| August 11, 2025 | 3,635 | 3,555 | 3,555 | 3,635 | 3,545 | 39,136 |
| August 08, 2025 | 3,605 | 3,635 | 3,635 | 3,700 | 3,605 | 37,163 |
| August 07, 2025 | 3,525 | 3,605 | 3,605 | 3,645 | 3,500 | 61,760 |
| August 06, 2025 | 3,460 | 3,520 | 3,520 | 3,555 | 3,460 | 11,982 |
| August 05, 2025 | 3,440 | 3,455 | 3,455 | 3,645 | 3,440 | 15,407 |
| August 04, 2025 | 3,445 | 3,445 | 3,445 | 3,475 | 3,380 | 39,739 |
| August 01, 2025 | 3,600 | 3,445 | 3,445 | 3,600 | 3,430 | 88,062 |
| July 31, 2025 | 3,560 | 3,575 | 3,575 | 3,620 | 3,540 | 31,561 |
| July 30, 2025 | 3,590 | 3,580 | 3,580 | 3,620 | 3,550 | 25,831 |
| July 29, 2025 | 3,550 | 3,580 | 3,580 | 3,580 | 3,450 | 48,137 |
| July 28, 2025 | 3,550 | 3,510 | 3,510 | 3,615 | 3,340 | 55,428 |
| July 25, 2025 | 3,635 | 3,560 | 3,560 | 3,705 | 3,560 | 57,075 |
| July 24, 2025 | 3,660 | 3,635 | 3,635 | 3,700 | 3,620 | 28,534 |
| July 23, 2025 | 3,750 | 3,660 | 3,660 | 3,800 | 3,660 | 64,669 |
| July 22, 2025 | 3,800 | 3,750 | 3,750 | 3,830 | 3,735 | 60,420 |
| July 21, 2025 | 3,815 | 3,800 | 3,800 | 3,840 | 3,760 | 64,062 |
| July 18, 2025 | 3,825 | 3,790 | 3,790 | 3,890 | 3,735 | 101,416 |
| July 17, 2025 | 3,695 | 3,825 | 3,825 | 3,880 | 3,660 | 257,651 |
| July 16, 2025 | 3,640 | 3,675 | 3,675 | 3,700 | 3,625 | 52,694 |
| July 15, 2025 | 3,730 | 3,675 | 3,675 | 3,740 | 3,605 | 32,789 |
| July 14, 2025 | 3,685 | 3,695 | 3,695 | 3,765 | 3,630 | 60,847 |
| July 11, 2025 | 3,665 | 3,685 | 3,685 | 3,730 | 3,655 | 82,787 |
| July 10, 2025 | 3,700 | 3,675 | 3,675 | 3,700 | 3,655 | 35,819 |
| July 09, 2025 | 3,630 | 3,700 | 3,700 | 3,705 | 3,620 | 49,405 |
| July 08, 2025 | 3,555 | 3,625 | 3,625 | 3,675 | 3,545 | 24,819 |
| July 07, 2025 | 3,600 | 3,555 | 3,555 | 3,635 | 3,550 | 23,648 |
| July 04, 2025 | 3,660 | 3,585 | 3,585 | 3,705 | 3,575 | 42,196 |
| July 03, 2025 | 3,615 | 3,660 | 3,660 | 3,680 | 3,585 | 30,076 |
| July 02, 2025 | 3,680 | 3,615 | 3,615 | 3,680 | 3,560 | 45,602 |
| July 01, 2025 | 3,540 | 3,655 | 3,655 | 3,680 | 3,540 | 52,967 |
| June 30, 2025 | 3,570 | 3,535 | 3,535 | 3,605 | 3,535 | 40,345 |
| June 27, 2025 | 3,675 | 3,620 | 3,620 | 3,710 | 3,535 | 48,227 |
| June 26, 2025 | 3,715 | 3,670 | 3,670 | 3,715 | 3,610 | 46,733 |
| June 25, 2025 | 3,670 | 3,710 | 3,710 | 3,755 | 3,660 | 64,825 |
| June 24, 2025 | 3,720 | 3,670 | 3,670 | 3,720 | 3,600 | 93,800 |
| June 23, 2025 | 3,575 | 3,595 | 3,595 | 3,630 | 3,500 | 50,113 |
| June 20, 2025 | 3,645 | 3,595 | 3,595 | 3,645 | 3,590 | 72,683 |