3,890.00
-20(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,870 | 3,890 | 3,890 | 3,915 | 3,860 | 320,190 |
| September 26, 2025 | 3,900 | 3,910 | 3,910 | 3,955 | 3,870 | 438,486 |
| September 25, 2025 | 3,910 | 3,935 | 3,935 | 3,970 | 3,875 | 419,459 |
| September 24, 2025 | 3,960 | 4,005 | 3,888 | 4,015 | 3,960 | 494,567 |
| September 23, 2025 | 4,025 | 3,960 | 3,844.31 | 4,025 | 3,900 | 535,526 |
| September 22, 2025 | 4,040 | 4,010 | 3,892.85 | 4,040 | 3,990 | 416,998 |
| September 19, 2025 | 4,025 | 4,050 | 3,931.69 | 4,050 | 3,995 | 443,131 |
| September 18, 2025 | 4,020 | 4,015 | 3,897.71 | 4,025 | 3,990 | 362,459 |
| September 17, 2025 | 3,985 | 4,020 | 4,020 | 4,020 | 3,985 | 256,070 |
| September 16, 2025 | 4,035 | 3,985 | 3,985 | 4,035 | 3,960 | 370,479 |
| September 15, 2025 | 4,040 | 4,035 | 4,035 | 4,050 | 4,005 | 250,266 |
| September 12, 2025 | 4,040 | 4,040 | 4,040 | 4,055 | 4,000 | 301,499 |
| September 11, 2025 | 4,045 | 4,020 | 4,020 | 4,055 | 4,005 | 250,493 |
| September 10, 2025 | 3,975 | 4,025 | 4,025 | 4,030 | 3,975 | 374,199 |
| September 09, 2025 | 4,055 | 3,975 | 3,975 | 4,070 | 3,970 | 620,878 |
| September 08, 2025 | 3,950 | 4,045 | 4,045 | 4,055 | 3,940 | 837,391 |
| September 05, 2025 | 3,910 | 3,950 | 3,950 | 3,950 | 3,900 | 415,422 |
| September 04, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,865 | 522,803 |
| September 03, 2025 | 3,900 | 3,890 | 3,890 | 3,905 | 3,875 | 275,254 |
| September 02, 2025 | 3,850 | 3,895 | 3,895 | 3,895 | 3,840 | 275,891 |
| September 01, 2025 | 3,820 | 3,830 | 3,830 | 3,880 | 3,810 | 349,838 |
| August 29, 2025 | 3,820 | 3,820 | 3,820 | 3,830 | 3,790 | 267,349 |
| August 28, 2025 | 3,780 | 3,800 | 3,800 | 3,815 | 3,770 | 264,444 |
| August 27, 2025 | 3,830 | 3,780 | 3,780 | 3,845 | 3,765 | 396,149 |
| August 26, 2025 | 3,800 | 3,830 | 3,830 | 3,840 | 3,770 | 540,191 |
| August 25, 2025 | 3,845 | 3,800 | 3,800 | 3,850 | 3,795 | 317,254 |
| August 22, 2025 | 3,830 | 3,820 | 3,820 | 3,850 | 3,790 | 380,873 |
| August 21, 2025 | 3,820 | 3,825 | 3,825 | 3,837 | 3,790 | 283,933 |
| August 20, 2025 | 3,845 | 3,820 | 3,820 | 3,845 | 3,765 | 271,879 |
| August 19, 2025 | 3,810 | 3,845 | 3,845 | 3,875 | 3,805 | 392,907 |
| August 18, 2025 | 3,880 | 3,810 | 3,810 | 3,925 | 3,805 | 497,730 |
| August 14, 2025 | 3,990 | 3,880 | 3,880 | 3,990 | 3,820 | 1.63M |
| August 13, 2025 | 3,990 | 3,955 | 3,955 | 4,020 | 3,945 | 312,858 |
| August 12, 2025 | 3,965 | 3,990 | 3,990 | 3,990 | 3,950 | 231,923 |
| August 11, 2025 | 3,980 | 3,970 | 3,970 | 3,980 | 3,940 | 206,480 |
| August 08, 2025 | 3,980 | 3,965 | 3,965 | 3,995 | 3,935 | 193,482 |
| August 07, 2025 | 3,930 | 3,980 | 3,980 | 3,985 | 3,905 | 366,767 |
| August 06, 2025 | 3,880 | 3,930 | 3,930 | 3,945 | 3,875 | 405,846 |
| August 05, 2025 | 3,830 | 3,880 | 3,880 | 3,895 | 3,830 | 543,246 |
| August 04, 2025 | 3,770 | 3,830 | 3,830 | 3,830 | 3,755 | 273,477 |
| August 01, 2025 | 3,775 | 3,775 | 3,775 | 3,830 | 3,750 | 357,923 |
| July 31, 2025 | 3,860 | 3,845 | 3,845 | 3,860 | 3,825 | 168,281 |
| July 30, 2025 | 3,845 | 3,860 | 3,860 | 3,870 | 3,820 | 330,002 |
| July 29, 2025 | 3,840 | 3,845 | 3,845 | 3,895 | 3,615 | 499,305 |
| July 28, 2025 | 3,850 | 3,825 | 3,825 | 3,855 | 3,795 | 259,272 |
| July 25, 2025 | 3,845 | 3,850 | 3,850 | 3,850 | 3,805 | 239,872 |
| July 24, 2025 | 3,845 | 3,845 | 3,845 | 3,845 | 3,805 | 234,487 |
| July 23, 2025 | 3,840 | 3,835 | 3,835 | 3,845 | 3,795 | 224,459 |
| July 22, 2025 | 3,835 | 3,840 | 3,840 | 3,845 | 3,815 | 258,245 |
| July 21, 2025 | 3,820 | 3,825 | 3,825 | 3,835 | 3,800 | 219,496 |
| July 18, 2025 | 3,805 | 3,820 | 3,820 | 3,820 | 3,780 | 378,098 |
| July 17, 2025 | 3,810 | 3,800 | 3,800 | 3,820 | 3,755 | 272,875 |
| July 16, 2025 | 3,790 | 3,790 | 3,790 | 3,815 | 3,770 | 342,338 |
| July 15, 2025 | 3,810 | 3,790 | 3,790 | 3,850 | 3,790 | 265,188 |
| July 14, 2025 | 3,850 | 3,810 | 3,810 | 3,860 | 3,745 | 358,925 |
| July 11, 2025 | 3,855 | 3,850 | 3,850 | 3,885 | 3,800 | 307,473 |
| July 10, 2025 | 3,895 | 3,855 | 3,855 | 3,895 | 3,830 | 334,359 |
| July 09, 2025 | 3,895 | 3,880 | 3,880 | 3,895 | 3,875 | 149,080 |
| July 08, 2025 | 3,865 | 3,870 | 3,870 | 3,905 | 3,855 | 266,917 |
| July 07, 2025 | 3,905 | 3,855 | 3,855 | 3,910 | 3,835 | 210,438 |