3,760.00
+45(+1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,715 | 3,760 | 3,760 | 3,920 | 3,670 | 10,653 |
| September 11, 2025 | 3,650 | 3,715 | 3,715 | 3,740 | 3,605 | 2,398 |
| September 10, 2025 | 3,640 | 3,650 | 3,650 | 3,650 | 3,595 | 4,676 |
| September 09, 2025 | 3,630 | 3,640 | 3,640 | 3,645 | 3,585 | 2,602 |
| September 08, 2025 | 3,525 | 3,590 | 3,590 | 3,680 | 3,525 | 9,650 |
| September 05, 2025 | 3,640 | 3,700 | 3,700 | 3,775 | 3,640 | 3,017 |
| September 04, 2025 | 3,515 | 3,700 | 3,700 | 3,815 | 3,515 | 10,600 |
| September 03, 2025 | 3,475 | 3,580 | 3,580 | 3,600 | 3,460 | 4,052 |
| September 02, 2025 | 3,530 | 3,465 | 3,465 | 3,530 | 3,440 | 3,918 |
| September 01, 2025 | 3,525 | 3,480 | 3,480 | 3,580 | 3,460 | 14,668 |
| August 29, 2025 | 4,015 | 3,525 | 3,525 | 4,050 | 3,460 | 69,213 |
| August 28, 2025 | 4,005 | 4,050 | 4,050 | 4,060 | 3,980 | 3,846 |
| August 27, 2025 | 4,095 | 4,005 | 4,005 | 4,095 | 4,005 | 689 |
| August 26, 2025 | 4,065 | 4,015 | 4,015 | 4,065 | 4,000 | 2,643 |
| August 25, 2025 | 4,005 | 4,035 | 4,035 | 4,035 | 3,985 | 6,173 |
| August 22, 2025 | 4,060 | 4,030 | 4,030 | 4,095 | 4,005 | 4,953 |
| August 21, 2025 | 4,090 | 4,060 | 4,060 | 4,120 | 4,005 | 9,173 |
| August 20, 2025 | 4,155 | 4,070 | 4,070 | 4,155 | 4,050 | 3,925 |
| August 19, 2025 | 4,125 | 4,155 | 4,155 | 4,175 | 4,100 | 2,434 |
| August 18, 2025 | 4,160 | 4,125 | 4,125 | 4,170 | 4,125 | 3,858 |
| August 14, 2025 | 4,145 | 4,140 | 4,140 | 4,205 | 4,100 | 4,201 |
| August 13, 2025 | 4,210 | 4,185 | 4,185 | 4,210 | 4,160 | 2,689 |
| August 12, 2025 | 4,220 | 4,155 | 4,155 | 4,255 | 4,145 | 10,476 |
| August 11, 2025 | 4,090 | 4,220 | 4,220 | 4,360 | 4,090 | 21,213 |
| August 08, 2025 | 4,105 | 4,155 | 4,155 | 4,190 | 4,080 | 3,592 |
| August 07, 2025 | 4,115 | 4,140 | 4,140 | 4,195 | 4,080 | 3,169 |
| August 06, 2025 | 4,055 | 4,135 | 4,135 | 4,205 | 4,055 | 7,117 |
| August 05, 2025 | 4,055 | 4,105 | 4,105 | 4,140 | 4,055 | 7,705 |
| August 04, 2025 | 4,055 | 4,055 | 4,055 | 4,090 | 4,035 | 5,441 |
| August 01, 2025 | 4,180 | 4,055 | 4,055 | 4,195 | 4,040 | 11,642 |
| July 31, 2025 | 4,270 | 4,130 | 4,130 | 4,290 | 4,120 | 10,284 |
| July 30, 2025 | 4,210 | 4,270 | 4,270 | 4,300 | 4,150 | 3,752 |
| July 29, 2025 | 4,195 | 4,150 | 4,150 | 4,200 | 4,100 | 4,827 |
| July 28, 2025 | 4,325 | 4,215 | 4,215 | 4,325 | 4,120 | 7,916 |
| July 25, 2025 | 4,385 | 4,300 | 4,300 | 4,385 | 4,160 | 18,178 |
| July 24, 2025 | 4,440 | 4,385 | 4,385 | 4,465 | 4,365 | 19,192 |
| July 23, 2025 | 4,350 | 4,440 | 4,440 | 4,465 | 4,305 | 32,053 |
| July 22, 2025 | 4,425 | 4,350 | 4,350 | 4,425 | 4,285 | 5,865 |
| July 21, 2025 | 4,305 | 4,425 | 4,425 | 4,470 | 4,305 | 11,563 |
| July 18, 2025 | 4,350 | 4,370 | 4,370 | 4,445 | 4,340 | 11,368 |
| July 17, 2025 | 4,300 | 4,345 | 4,345 | 4,400 | 4,290 | 9,100 |
| July 16, 2025 | 4,335 | 4,300 | 4,300 | 4,355 | 4,255 | 4,559 |
| July 15, 2025 | 4,345 | 4,345 | 4,345 | 4,405 | 4,285 | 15,750 |
| July 14, 2025 | 4,280 | 4,350 | 4,350 | 4,415 | 4,220 | 41,328 |
| July 11, 2025 | 4,075 | 4,220 | 4,220 | 4,280 | 4,075 | 14,823 |
| July 10, 2025 | 4,170 | 4,150 | 4,150 | 4,215 | 4,120 | 3,959 |
| July 09, 2025 | 4,170 | 4,170 | 4,170 | 4,170 | 4,135 | 3,820 |
| July 08, 2025 | 4,065 | 4,170 | 4,170 | 4,170 | 4,065 | 8,642 |
| July 07, 2025 | 4,155 | 4,190 | 4,190 | 4,245 | 4,120 | 7,693 |
| July 04, 2025 | 4,165 | 4,155 | 4,155 | 4,200 | 4,145 | 3,377 |
| July 03, 2025 | 4,180 | 4,225 | 4,225 | 4,240 | 4,145 | 11,877 |
| July 02, 2025 | 4,170 | 4,180 | 4,180 | 4,215 | 4,040 | 5,537 |
| July 01, 2025 | 4,215 | 4,170 | 4,170 | 4,340 | 3,970 | 11,008 |
| June 30, 2025 | 4,200 | 4,185 | 4,185 | 4,230 | 4,165 | 3,929 |
| June 27, 2025 | 4,185 | 4,180 | 4,180 | 4,200 | 4,125 | 7,128 |
| June 26, 2025 | 4,205 | 4,165 | 4,165 | 4,225 | 4,140 | 6,834 |
| June 25, 2025 | 4,165 | 4,200 | 4,200 | 4,300 | 4,150 | 8,366 |
| June 24, 2025 | 4,140 | 4,175 | 4,175 | 4,220 | 4,100 | 12,116 |
| June 23, 2025 | 4,100 | 4,135 | 4,135 | 4,250 | 4,100 | 20,546 |
| June 20, 2025 | 4,195 | 4,295 | 4,295 | 4,330 | 4,115 | 31,048 |