4,350.00
-15(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,365 | 4,350 | 4,350 | 4,375 | 4,340 | 3.16M |
| September 25, 2025 | 4,335 | 4,365 | 4,365 | 4,370 | 4,335 | 2.07M |
| September 24, 2025 | 4,340 | 4,335 | 4,335 | 4,345 | 4,325 | 2.85M |
| September 23, 2025 | 4,365 | 4,340 | 4,340 | 4,375 | 4,320 | 3.56M |
| September 22, 2025 | 4,385 | 4,365 | 4,365 | 4,390 | 4,355 | 2.74M |
| September 19, 2025 | 4,390 | 4,385 | 4,385 | 4,395 | 4,365 | 2.12M |
| September 18, 2025 | 4,400 | 4,390 | 4,390 | 4,405 | 4,380 | 2.67M |
| September 17, 2025 | 4,385 | 4,400 | 4,400 | 4,400 | 4,375 | 1.83M |
| September 16, 2025 | 4,405 | 4,385 | 4,385 | 4,405 | 4,375 | 2.46M |
| September 15, 2025 | 4,390 | 4,405 | 4,405 | 4,405 | 4,380 | 2.51M |
| September 12, 2025 | 4,380 | 4,390 | 4,390 | 4,395 | 4,375 | 1.89M |
| September 11, 2025 | 4,385 | 4,380 | 4,380 | 4,390 | 4,365 | 1.92M |
| September 10, 2025 | 4,365 | 4,385 | 4,385 | 4,385 | 4,360 | 2.34M |
| September 09, 2025 | 4,380 | 4,360 | 4,360 | 4,390 | 4,347 | 2.87M |
| September 08, 2025 | 4,325 | 4,380 | 4,380 | 4,380 | 4,325 | 3M |
| September 05, 2025 | 4,300 | 4,325 | 4,325 | 4,325 | 4,300 | 2.39M |
| September 04, 2025 | 4,295 | 4,300 | 4,300 | 4,300 | 4,290 | 1.57M |
| September 03, 2025 | 4,280 | 4,290 | 4,290 | 4,300 | 4,280 | 1.24M |
| September 02, 2025 | 4,270 | 4,280 | 4,280 | 4,290 | 4,270 | 1.9M |
| September 01, 2025 | 4,265 | 4,270 | 4,270 | 4,280 | 4,255 | 1.5M |
| August 29, 2025 | 4,270 | 4,265 | 4,265 | 4,275 | 4,255 | 1.21M |
| August 28, 2025 | 4,255 | 4,265 | 4,265 | 4,270 | 4,250 | 1.51M |
| August 27, 2025 | 4,280 | 4,285 | 4,285 | 4,285 | 4,270 | 1.59M |
| August 26, 2025 | 4,275 | 4,270 | 4,270 | 4,290 | 4,270 | 1.8M |
| August 25, 2025 | 4,275 | 4,275 | 4,275 | 4,285 | 4,265 | 1.41M |
| August 22, 2025 | 4,270 | 4,270 | 4,270 | 4,280 | 4,250 | 1.71M |
| August 21, 2025 | 4,255 | 4,270 | 4,270 | 4,290 | 4,255 | 1.44M |
| August 20, 2025 | 4,240 | 4,250 | 4,250 | 4,255 | 4,225 | 1.43M |
| August 19, 2025 | 4,250 | 4,240 | 4,240 | 4,265 | 4,240 | 1.27M |
| August 18, 2025 | 4,245 | 4,250 | 4,250 | 4,265 | 4,240 | 1.42M |
| August 14, 2025 | 4,280 | 4,245 | 4,245 | 4,295 | 4,232 | 2.34M |
| August 13, 2025 | 4,280 | 4,275 | 4,275 | 4,295 | 4,275 | 1.4M |
| August 12, 2025 | 4,275 | 4,275 | 4,275 | 4,295 | 4,270 | 1.05M |
| August 11, 2025 | 4,290 | 4,270 | 4,270 | 4,290 | 4,260 | 1.08M |
| August 08, 2025 | 4,270 | 4,290 | 4,290 | 4,290 | 4,265 | 1.65M |
| August 07, 2025 | 4,265 | 4,270 | 4,270 | 4,275 | 4,255 | 986,920 |
| August 06, 2025 | 4,250 | 4,260 | 4,260 | 4,265 | 4,245 | 1.03M |
| August 05, 2025 | 4,230 | 4,255 | 4,255 | 4,255 | 4,230 | 1.76M |
| August 04, 2025 | 4,190 | 4,220 | 4,220 | 4,225 | 4,180 | 2.03M |
| August 01, 2025 | 4,240 | 4,180 | 4,180 | 4,240 | 4,175 | 5.2M |
| July 31, 2025 | 4,245 | 4,240 | 4,240 | 4,250 | 4,235 | 1.07M |
| July 30, 2025 | 4,230 | 4,245 | 4,245 | 4,250 | 4,220 | 1.37M |
| July 29, 2025 | 4,250 | 4,260 | 4,260 | 4,265 | 4,245 | 1.68M |
| July 28, 2025 | 4,255 | 4,245 | 4,245 | 4,260 | 4,240 | 1.85M |
| July 25, 2025 | 4,260 | 4,255 | 4,255 | 4,260 | 4,245 | 1.28M |
| July 24, 2025 | 4,255 | 4,255 | 4,255 | 4,260 | 4,245 | 1.16M |
| July 23, 2025 | 4,245 | 4,250 | 4,250 | 4,255 | 4,240 | 1.18M |
| July 22, 2025 | 4,265 | 4,245 | 4,245 | 4,265 | 4,240 | 1.54M |
| July 21, 2025 | 4,255 | 4,265 | 4,265 | 4,270 | 4,255 | 1.69M |
| July 18, 2025 | 4,250 | 4,255 | 4,255 | 4,260 | 4,240 | 1.81M |
| July 17, 2025 | 4,240 | 4,250 | 4,250 | 4,250 | 4,230 | 1.23M |
| July 16, 2025 | 4,255 | 4,240 | 4,240 | 4,260 | 4,230 | 1.44M |
| July 15, 2025 | 4,265 | 4,255 | 4,255 | 4,270 | 4,250 | 1.65M |
| July 14, 2025 | 4,285 | 4,265 | 4,265 | 4,285 | 4,250 | 2.11M |
| July 11, 2025 | 4,295 | 4,295 | 4,295 | 4,300 | 4,275 | 1.61M |
| July 10, 2025 | 4,300 | 4,295 | 4,295 | 4,300 | 4,285 | 1.11M |
| July 09, 2025 | 4,285 | 4,295 | 4,295 | 4,295 | 4,265 | 1.26M |
| July 08, 2025 | 4,255 | 4,265 | 4,265 | 4,275 | 4,255 | 897,835 |
| July 07, 2025 | 4,250 | 4,255 | 4,255 | 4,255 | 4,235 | 1.02M |
| July 04, 2025 | 4,240 | 4,250 | 4,250 | 4,250 | 4,235 | 1.01M |