4,235.00
+45(+1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4,195 | 4,235 | 4,235 | 4,240 | 4,195 | 115,852 |
| October 01, 2025 | 4,160 | 4,190 | 4,190 | 4,195 | 4,150 | 56,738 |
| September 30, 2025 | 4,225 | 4,160 | 4,160 | 4,225 | 4,150 | 69,999 |
| September 29, 2025 | 4,190 | 4,190 | 4,190 | 4,190 | 4,130 | 140,108 |
| September 26, 2025 | 4,200 | 4,170 | 4,170 | 4,200 | 4,140 | 77,994 |
| September 25, 2025 | 4,180 | 4,190 | 4,190 | 4,200 | 4,155 | 123,872 |
| September 24, 2025 | 4,125 | 4,175 | 4,175 | 4,180 | 4,090 | 132,136 |
| September 23, 2025 | 4,090 | 4,130 | 4,130 | 4,130 | 4,055 | 114,945 |
| September 22, 2025 | 4,050 | 4,090 | 4,090 | 4,090 | 4,035 | 145,701 |
| September 19, 2025 | 4,070 | 4,060 | 4,060 | 4,095 | 4,030 | 112,758 |
| September 18, 2025 | 4,110 | 4,075 | 4,075 | 4,150 | 4,045 | 371,446 |
| September 17, 2025 | 4,230 | 4,135 | 4,135 | 4,230 | 4,120 | 174,922 |
| September 16, 2025 | 4,205 | 4,200 | 4,200 | 4,210 | 4,165 | 92,723 |
| September 15, 2025 | 4,200 | 4,210 | 4,210 | 4,235 | 4,180 | 110,327 |
| September 12, 2025 | 4,145 | 4,200 | 4,200 | 4,200 | 4,125 | 95,861 |
| September 11, 2025 | 4,085 | 4,145 | 4,145 | 4,145 | 4,085 | 103,769 |
| September 10, 2025 | 4,125 | 4,090 | 4,090 | 4,130 | 4,065 | 128,958 |
| September 09, 2025 | 4,135 | 4,125 | 4,125 | 4,145 | 4,070 | 168,217 |
| September 08, 2025 | 4,100 | 4,135 | 4,135 | 4,140 | 4,050 | 201,726 |
| September 05, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,010 | 121,485 |
| September 04, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 3,975 | 282,999 |
| September 03, 2025 | 4,259.06 | 4,076.67 | 4,076.67 | 4,273.85 | 4,056.95 | 821,617 |
| September 02, 2025 | 4,219.62 | 4,259.06 | 4,259.06 | 4,263.99 | 4,219.62 | 61,634 |
| September 01, 2025 | 4,268.92 | 4,259.06 | 4,259.06 | 4,268.92 | 4,244.27 | 39,672 |
| August 29, 2025 | 4,350 | 4,330 | 4,330 | 4,350 | 4,275 | 23,286 |
| August 28, 2025 | 4,290 | 4,320 | 4,320 | 4,330 | 4,250 | 70,807 |
| August 27, 2025 | 4,310 | 4,310 | 4,310 | 4,320 | 4,270 | 64,844 |
| August 26, 2025 | 4,250 | 4,315 | 4,315 | 4,325 | 4,220 | 66,238 |
| August 25, 2025 | 4,230 | 4,260 | 4,260 | 4,260 | 4,200 | 153,538 |
| August 22, 2025 | 4,250 | 4,250 | 4,250 | 4,280 | 4,185 | 534,758 |
| August 21, 2025 | 4,485 | 4,495 | 4,495 | 4,500 | 4,460 | 39,398 |
| August 20, 2025 | 4,435 | 4,490 | 4,490 | 4,490 | 4,340 | 72,396 |
| August 19, 2025 | 4,410 | 4,435 | 4,435 | 4,475 | 4,340 | 168,008 |
| August 18, 2025 | 4,500 | 4,370 | 4,370 | 4,500 | 4,330 | 224,725 |
| August 14, 2025 | 4,365 | 4,500 | 4,500 | 4,530 | 4,340 | 348,805 |
| August 13, 2025 | 4,380 | 4,365 | 4,365 | 4,380 | 4,335 | 92,086 |
| August 12, 2025 | 4,350 | 4,365 | 4,365 | 4,365 | 4,310 | 78,684 |
| August 11, 2025 | 4,305 | 4,350 | 4,350 | 4,350 | 4,305 | 93,735 |
| August 08, 2025 | 4,310 | 4,335 | 4,335 | 4,340 | 4,305 | 72,190 |
| August 07, 2025 | 4,360 | 4,315 | 4,315 | 4,370 | 4,295 | 125,430 |
| August 06, 2025 | 4,315 | 4,360 | 4,360 | 4,395 | 4,315 | 148,018 |
| August 05, 2025 | 4,370 | 4,370 | 4,370 | 4,410 | 4,345 | 113,721 |
| August 04, 2025 | 4,395 | 4,370 | 4,370 | 4,400 | 4,350 | 102,406 |
| August 01, 2025 | 4,415 | 4,375 | 4,375 | 4,415 | 4,375 | 88,881 |
| July 31, 2025 | 4,450 | 4,425 | 4,425 | 4,455 | 4,400 | 51,186 |
| July 30, 2025 | 4,480 | 4,415 | 4,415 | 4,480 | 4,410 | 68,388 |
| July 29, 2025 | 4,550 | 4,455 | 4,455 | 4,550 | 4,450 | 139,815 |
| July 28, 2025 | 4,595 | 4,570 | 4,570 | 4,600 | 4,520 | 79,833 |
| July 25, 2025 | 4,605 | 4,590 | 4,590 | 4,635 | 4,555 | 57,803 |
| July 24, 2025 | 4,625 | 4,610 | 4,610 | 4,645 | 4,560 | 77,439 |
| July 23, 2025 | 4,605 | 4,625 | 4,625 | 4,640 | 4,575 | 72,017 |
| July 22, 2025 | 4,620 | 4,645 | 4,645 | 4,670 | 4,600 | 66,010 |
| July 21, 2025 | 4,605 | 4,620 | 4,620 | 4,645 | 4,600 | 77,920 |
| July 18, 2025 | 4,600 | 4,600 | 4,600 | 4,635 | 4,570 | 58,489 |
| July 17, 2025 | 4,695 | 4,600 | 4,600 | 4,705 | 4,550 | 129,806 |
| July 16, 2025 | 4,625 | 4,685 | 4,685 | 4,685 | 4,620 | 47,880 |
| July 15, 2025 | 4,685 | 4,690 | 4,690 | 4,695 | 4,635 | 51,835 |
| July 14, 2025 | 4,675 | 4,640 | 4,640 | 4,685 | 4,600 | 102,412 |
| July 11, 2025 | 4,720 | 4,675 | 4,675 | 4,725 | 4,640 | 85,571 |
| July 10, 2025 | 4,710 | 4,720 | 4,720 | 4,730 | 4,685 | 56,134 |