4,320.00
+5(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4,315 | 4,320 | 4,320 | 4,340 | 4,230 | 108,701 |
| October 01, 2025 | 4,300 | 4,315 | 4,315 | 4,340 | 4,275 | 51,118 |
| September 30, 2025 | 4,430 | 4,305 | 4,305 | 4,430 | 4,285 | 79,372 |
| September 29, 2025 | 4,490 | 4,385 | 4,385 | 4,490 | 4,380 | 61,551 |
| September 26, 2025 | 4,500 | 4,480 | 4,480 | 4,500 | 4,390 | 67,735 |
| September 25, 2025 | 4,500 | 4,525 | 4,525 | 4,530 | 4,445 | 65,382 |
| September 24, 2025 | 4,560 | 4,525 | 4,525 | 4,560 | 4,485 | 47,244 |
| September 23, 2025 | 4,565 | 4,525 | 4,525 | 4,600 | 4,515 | 56,004 |
| September 22, 2025 | 4,610 | 4,550 | 4,550 | 4,610 | 4,515 | 92,780 |
| September 19, 2025 | 4,610 | 4,570 | 4,570 | 4,610 | 4,520 | 82,222 |
| September 18, 2025 | 4,620 | 4,595 | 4,595 | 4,620 | 4,570 | 41,442 |
| September 17, 2025 | 4,675 | 4,580 | 4,580 | 4,675 | 4,570 | 130,383 |
| September 16, 2025 | 4,715 | 4,640 | 4,640 | 4,745 | 4,620 | 145,536 |
| September 15, 2025 | 4,790 | 4,735 | 4,735 | 4,805 | 4,710 | 165,422 |
| September 12, 2025 | 4,900 | 4,825 | 4,825 | 4,905 | 4,780 | 93,138 |
| September 11, 2025 | 4,900 | 4,860 | 4,860 | 4,900 | 4,810 | 66,397 |
| September 10, 2025 | 4,895 | 4,900 | 4,900 | 4,910 | 4,845 | 43,645 |
| September 09, 2025 | 4,845 | 4,860 | 4,860 | 4,915 | 4,815 | 28,633 |
| September 08, 2025 | 4,860 | 4,830 | 4,830 | 4,860 | 4,815 | 10,850 |
| September 05, 2025 | 4,940 | 4,875 | 4,875 | 4,945 | 4,795 | 42,052 |
| September 04, 2025 | 4,820 | 4,870 | 4,870 | 4,885 | 4,730 | 74,249 |
| September 03, 2025 | 4,820 | 4,740 | 4,740 | 4,845 | 4,705 | 104,680 |
| September 02, 2025 | 4,840 | 4,800 | 4,800 | 4,860 | 4,730 | 113,142 |
| September 01, 2025 | 4,905 | 4,840 | 4,840 | 4,905 | 4,780 | 55,134 |
| August 29, 2025 | 4,930 | 4,850 | 4,850 | 4,930 | 4,825 | 71,807 |
| August 28, 2025 | 4,920 | 4,870 | 4,870 | 4,920 | 4,855 | 35,067 |
| August 27, 2025 | 5,010 | 4,930 | 4,930 | 5,010 | 4,915 | 34,586 |
| August 26, 2025 | 4,950 | 4,970 | 4,970 | 5,050 | 4,905 | 63,787 |
| August 25, 2025 | 5,000 | 4,945 | 4,945 | 5,000 | 4,920 | 53,687 |
| August 22, 2025 | 4,975 | 4,960 | 4,960 | 5,000 | 4,925 | 63,901 |
| August 21, 2025 | 4,950 | 4,915 | 4,915 | 4,960 | 4,880 | 46,089 |
| August 20, 2025 | 5,010 | 4,935 | 4,935 | 5,010 | 4,845 | 105,943 |
| August 19, 2025 | 5,080 | 4,995 | 4,995 | 5,090 | 4,850 | 39,069 |
| August 18, 2025 | 5,100 | 5,070 | 5,070 | 5,130 | 5,030 | 40,695 |
| August 14, 2025 | 5,130 | 5,070 | 5,070 | 5,140 | 5,020 | 49,312 |
| August 13, 2025 | 5,000 | 4,980 | 4,980 | 5,030 | 4,940 | 103,297 |
| August 12, 2025 | 5,100 | 4,990 | 4,990 | 5,100 | 4,970 | 87,324 |
| August 11, 2025 | 5,150 | 5,060 | 5,060 | 5,150 | 5,020 | 84,529 |
| August 08, 2025 | 5,130 | 5,110 | 5,110 | 5,240 | 5,080 | 59,403 |
| August 07, 2025 | 5,090 | 5,130 | 5,130 | 5,150 | 5,080 | 42,791 |
| August 06, 2025 | 5,100 | 5,080 | 5,080 | 5,160 | 5,050 | 90,250 |
| August 05, 2025 | 5,150 | 5,080 | 5,080 | 5,150 | 5,060 | 36,278 |
| August 04, 2025 | 5,000 | 5,020 | 5,020 | 5,080 | 4,925 | 76,763 |
| August 01, 2025 | 5,180 | 5,000 | 5,000 | 5,220 | 4,970 | 146,458 |
| July 31, 2025 | 5,190 | 5,170 | 5,170 | 5,260 | 5,110 | 113,420 |
| July 30, 2025 | 5,250 | 5,170 | 5,170 | 5,280 | 5,110 | 68,663 |
| July 29, 2025 | 5,180 | 5,150 | 5,150 | 5,180 | 5,060 | 147,958 |
| July 28, 2025 | 5,220 | 5,140 | 5,140 | 5,240 | 5,080 | 210,396 |
| July 25, 2025 | 5,350 | 5,270 | 5,270 | 5,370 | 5,200 | 81,063 |
| July 24, 2025 | 5,420 | 5,310 | 5,310 | 5,490 | 5,220 | 154,341 |
| July 23, 2025 | 5,560 | 5,410 | 5,410 | 5,560 | 5,300 | 135,717 |
| July 22, 2025 | 5,720 | 5,500 | 5,500 | 5,720 | 5,490 | 242,970 |
| July 21, 2025 | 5,800 | 5,720 | 5,720 | 5,810 | 5,630 | 98,579 |
| July 18, 2025 | 5,730 | 5,730 | 5,730 | 5,780 | 5,580 | 140,741 |
| July 17, 2025 | 5,760 | 5,710 | 5,710 | 5,810 | 5,590 | 162,150 |
| July 16, 2025 | 5,860 | 5,730 | 5,730 | 5,860 | 5,630 | 166,458 |
| July 15, 2025 | 6,030 | 5,840 | 5,840 | 6,030 | 5,800 | 161,935 |
| July 14, 2025 | 6,000 | 5,960 | 5,960 | 6,000 | 5,840 | 104,253 |
| July 11, 2025 | 6,070 | 6,020 | 6,020 | 6,070 | 5,900 | 192,448 |
| July 10, 2025 | 6,020 | 6,070 | 6,070 | 6,070 | 5,950 | 102,898 |