4,790.00
+25(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,765 | 4,790 | 4,790 | 4,800 | 4,750 | 72,455 |
| September 25, 2025 | 4,670 | 4,765 | 4,765 | 4,770 | 4,670 | 151,566 |
| September 24, 2025 | 4,670 | 4,670 | 4,670 | 4,695 | 4,640 | 55,058 |
| September 23, 2025 | 4,690 | 4,665 | 4,665 | 4,690 | 4,645 | 49,720 |
| September 22, 2025 | 4,660 | 4,690 | 4,690 | 4,695 | 4,650 | 55,479 |
| September 19, 2025 | 4,655 | 4,660 | 4,660 | 4,660 | 4,640 | 16,579 |
| September 18, 2025 | 4,615 | 4,655 | 4,655 | 4,660 | 4,615 | 61,596 |
| September 17, 2025 | 4,660 | 4,615 | 4,615 | 4,660 | 4,600 | 57,356 |
| September 16, 2025 | 4,650 | 4,640 | 4,640 | 4,650 | 4,625 | 36,132 |
| September 15, 2025 | 4,650 | 4,650 | 4,650 | 4,660 | 4,610 | 55,861 |
| September 12, 2025 | 4,655 | 4,650 | 4,650 | 4,670 | 4,635 | 32,140 |
| September 11, 2025 | 4,670 | 4,655 | 4,655 | 4,680 | 4,630 | 25,801 |
| September 10, 2025 | 4,650 | 4,680 | 4,680 | 4,685 | 4,650 | 24,910 |
| September 09, 2025 | 4,670 | 4,660 | 4,660 | 4,695 | 4,645 | 58,597 |
| September 08, 2025 | 4,630 | 4,660 | 4,660 | 4,660 | 4,600 | 36,026 |
| September 05, 2025 | 4,555 | 4,625 | 4,625 | 4,630 | 4,555 | 31,171 |
| September 04, 2025 | 4,515 | 4,555 | 4,555 | 4,570 | 4,515 | 34,641 |
| September 03, 2025 | 4,500 | 4,535 | 4,535 | 4,540 | 4,485 | 60,495 |
| September 02, 2025 | 4,520 | 4,500 | 4,500 | 4,535 | 4,495 | 72,842 |
| September 01, 2025 | 4,550 | 4,520 | 4,520 | 4,550 | 4,510 | 64,152 |
| August 29, 2025 | 4,590 | 4,550 | 4,550 | 4,600 | 4,535 | 45,334 |
| August 28, 2025 | 4,595 | 4,585 | 4,585 | 4,640 | 4,545 | 79,225 |
| August 27, 2025 | 4,560 | 4,595 | 4,595 | 4,600 | 4,560 | 35,811 |
| August 26, 2025 | 4,620 | 4,595 | 4,595 | 4,620 | 4,570 | 24,976 |
| August 25, 2025 | 4,645 | 4,600 | 4,600 | 4,645 | 4,590 | 38,704 |
| August 22, 2025 | 4,615 | 4,600 | 4,600 | 4,640 | 4,575 | 30,484 |
| August 21, 2025 | 4,610 | 4,615 | 4,615 | 4,635 | 4,595 | 24,295 |
| August 20, 2025 | 4,620 | 4,610 | 4,610 | 4,620 | 4,555 | 53,312 |
| August 19, 2025 | 4,620 | 4,620 | 4,620 | 4,640 | 4,590 | 43,186 |
| August 18, 2025 | 4,665 | 4,620 | 4,620 | 4,695 | 4,600 | 42,272 |
| August 14, 2025 | 4,670 | 4,665 | 4,665 | 4,685 | 4,630 | 44,659 |
| August 13, 2025 | 4,680 | 4,670 | 4,670 | 4,690 | 4,640 | 27,852 |
| August 12, 2025 | 4,665 | 4,680 | 4,680 | 4,705 | 4,650 | 76,377 |
| August 11, 2025 | 4,665 | 4,665 | 4,665 | 4,685 | 4,630 | 18,937 |
| August 08, 2025 | 4,665 | 4,665 | 4,665 | 4,670 | 4,650 | 24,963 |
| August 07, 2025 | 4,650 | 4,665 | 4,665 | 4,675 | 4,640 | 32,974 |
| August 06, 2025 | 4,640 | 4,645 | 4,645 | 4,655 | 4,625 | 13,803 |
| August 05, 2025 | 4,640 | 4,640 | 4,640 | 4,675 | 4,620 | 33,740 |
| August 04, 2025 | 4,580 | 4,640 | 4,640 | 4,645 | 4,550 | 32,846 |
| August 01, 2025 | 4,570 | 4,580 | 4,580 | 4,630 | 4,570 | 43,928 |
| July 31, 2025 | 4,620 | 4,625 | 4,625 | 4,630 | 4,610 | 29,371 |
| July 30, 2025 | 4,600 | 4,620 | 4,620 | 4,620 | 4,580 | 37,040 |
| July 29, 2025 | 4,610 | 4,600 | 4,600 | 4,615 | 4,550 | 20,061 |
| July 28, 2025 | 4,625 | 4,590 | 4,590 | 4,625 | 4,545 | 48,915 |
| July 25, 2025 | 4,590 | 4,610 | 4,610 | 4,650 | 4,565 | 18,711 |
| July 24, 2025 | 4,645 | 4,590 | 4,590 | 4,645 | 4,530 | 70,195 |
| July 23, 2025 | 4,580 | 4,590 | 4,590 | 4,610 | 4,565 | 37,307 |
| July 22, 2025 | 4,655 | 4,610 | 4,610 | 4,675 | 4,580 | 50,000 |
| July 21, 2025 | 4,635 | 4,655 | 4,655 | 4,660 | 4,620 | 25,830 |
| July 18, 2025 | 4,650 | 4,630 | 4,630 | 4,660 | 4,610 | 37,925 |
| July 17, 2025 | 4,635 | 4,650 | 4,650 | 4,685 | 4,615 | 32,327 |
| July 16, 2025 | 4,685 | 4,635 | 4,635 | 4,695 | 4,615 | 66,801 |
| July 15, 2025 | 4,770 | 4,695 | 4,695 | 4,780 | 4,695 | 85,758 |
| July 14, 2025 | 4,760 | 4,770 | 4,770 | 4,785 | 4,740 | 62,893 |
| July 11, 2025 | 4,750 | 4,760 | 4,760 | 4,775 | 4,720 | 67,262 |
| July 10, 2025 | 4,790 | 4,740 | 4,740 | 4,790 | 4,680 | 53,617 |
| July 09, 2025 | 4,650 | 4,710 | 4,710 | 4,715 | 4,610 | 55,107 |
| July 08, 2025 | 4,745 | 4,660 | 4,660 | 4,745 | 4,585 | 201,596 |
| July 07, 2025 | 4,745 | 4,725 | 4,725 | 4,750 | 4,650 | 48,936 |
| July 04, 2025 | 4,750 | 4,745 | 4,745 | 4,755 | 4,715 | 58,901 |