3,870.00
+15(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,890 | 3,870 | 3,870 | 3,890 | 3,850 | 39,861 |
| September 25, 2025 | 3,930 | 3,855 | 3,855 | 3,930 | 3,855 | 141,917 |
| September 24, 2025 | 3,940 | 3,900 | 3,900 | 3,940 | 3,890 | 69,086 |
| September 23, 2025 | 3,960 | 3,915 | 3,915 | 3,960 | 3,900 | 63,803 |
| September 22, 2025 | 3,955 | 3,935 | 3,935 | 3,960 | 3,925 | 33,843 |
| September 19, 2025 | 3,950 | 3,955 | 3,955 | 3,960 | 3,920 | 83,128 |
| September 18, 2025 | 3,970 | 3,955 | 3,955 | 3,985 | 3,930 | 72,701 |
| September 17, 2025 | 3,990 | 3,965 | 3,965 | 3,995 | 3,965 | 66,794 |
| September 16, 2025 | 4,020 | 3,995 | 3,995 | 4,020 | 3,985 | 74,652 |
| September 15, 2025 | 3,990 | 4,020 | 4,020 | 4,055 | 3,970 | 69,409 |
| September 12, 2025 | 3,990 | 3,995 | 3,995 | 4,010 | 3,990 | 53,346 |
| September 11, 2025 | 4,020 | 3,990 | 3,990 | 4,020 | 3,980 | 22,220 |
| September 10, 2025 | 4,010 | 4,010 | 4,010 | 4,010 | 3,985 | 27,231 |
| September 09, 2025 | 4,015 | 4,005 | 4,005 | 4,020 | 3,985 | 50,495 |
| September 08, 2025 | 3,985 | 4,010 | 4,010 | 4,020 | 3,980 | 68,728 |
| September 05, 2025 | 3,955 | 3,980 | 3,980 | 3,985 | 3,940 | 32,303 |
| September 04, 2025 | 3,940 | 3,950 | 3,950 | 3,960 | 3,940 | 10,833 |
| September 03, 2025 | 3,985 | 3,940 | 3,940 | 3,985 | 3,930 | 49,381 |
| September 02, 2025 | 3,940 | 3,950 | 3,950 | 3,975 | 3,940 | 18,428 |
| September 01, 2025 | 3,995 | 3,960 | 3,960 | 3,995 | 3,955 | 21,300 |
| August 29, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,925 | 105,630 |
| August 28, 2025 | 3,975 | 3,985 | 3,985 | 3,995 | 3,975 | 16,865 |
| August 27, 2025 | 4,010 | 3,990 | 3,990 | 4,015 | 3,985 | 19,299 |
| August 26, 2025 | 4,000 | 4,010 | 4,010 | 4,010 | 3,995 | 25,972 |
| August 25, 2025 | 4,020 | 4,000 | 4,000 | 4,020 | 4,000 | 9,141 |
| August 22, 2025 | 4,010 | 4,000 | 4,000 | 4,035 | 3,990 | 54,490 |
| August 21, 2025 | 4,020 | 4,015 | 4,015 | 4,040 | 4,010 | 12,947 |
| August 20, 2025 | 4,045 | 4,030 | 4,030 | 4,045 | 4,000 | 34,049 |
| August 19, 2025 | 4,065 | 4,040 | 4,040 | 4,065 | 4,025 | 61,143 |
| August 18, 2025 | 4,075 | 4,030 | 4,030 | 4,075 | 4,025 | 31,537 |
| August 14, 2025 | 4,055 | 4,070 | 4,070 | 4,085 | 4,040 | 76,037 |
| August 13, 2025 | 4,025 | 4,045 | 4,045 | 4,055 | 4,005 | 39,051 |
| August 12, 2025 | 4,030 | 4,030 | 4,030 | 4,030 | 4,000 | 54,205 |
| August 11, 2025 | 4,035 | 4,000 | 4,000 | 4,035 | 3,985 | 36,276 |
| August 08, 2025 | 4,035 | 4,000 | 4,000 | 4,035 | 3,995 | 33,049 |
| August 07, 2025 | 4,030 | 4,010 | 4,010 | 4,030 | 3,995 | 67,097 |
| August 06, 2025 | 4,040 | 4,005 | 4,005 | 4,040 | 3,995 | 100,658 |
| August 05, 2025 | 4,045 | 4,020 | 4,020 | 4,045 | 4,005 | 74,826 |
| August 04, 2025 | 4,030 | 4,020 | 4,020 | 4,030 | 4,000 | 91,287 |
| August 01, 2025 | 4,050 | 4,025 | 4,025 | 4,050 | 4,020 | 38,644 |
| July 31, 2025 | 4,045 | 4,045 | 4,045 | 4,065 | 4,025 | 56,926 |
| July 30, 2025 | 4,065 | 4,050 | 4,050 | 4,065 | 4,025 | 75,090 |
| July 29, 2025 | 4,065 | 4,060 | 4,060 | 4,065 | 4,040 | 23,013 |
| July 28, 2025 | 4,080 | 4,065 | 4,065 | 4,080 | 4,050 | 21,882 |
| July 25, 2025 | 4,060 | 4,070 | 4,070 | 4,080 | 4,050 | 11,870 |
| July 24, 2025 | 4,065 | 4,060 | 4,060 | 4,065 | 4,050 | 23,524 |
| July 23, 2025 | 4,085 | 4,065 | 4,065 | 4,085 | 4,050 | 27,107 |
| July 22, 2025 | 4,085 | 4,060 | 4,060 | 4,085 | 4,050 | 31,826 |
| July 21, 2025 | 4,070 | 4,080 | 4,080 | 4,095 | 4,055 | 31,426 |
| July 18, 2025 | 4,070 | 4,065 | 4,065 | 4,070 | 4,040 | 27,532 |
| July 17, 2025 | 4,080 | 4,060 | 4,060 | 4,080 | 4,050 | 49,292 |
| July 16, 2025 | 4,105 | 4,080 | 4,080 | 4,120 | 4,060 | 78,146 |
| July 15, 2025 | 4,130 | 4,105 | 4,105 | 4,130 | 4,085 | 88,551 |
| July 14, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,105 | 55,139 |
| July 11, 2025 | 4,130 | 4,130 | 4,130 | 4,140 | 4,100 | 25,035 |
| July 10, 2025 | 4,140 | 4,130 | 4,130 | 4,140 | 4,100 | 73,098 |
| July 09, 2025 | 4,165 | 4,130 | 4,130 | 4,165 | 4,120 | 22,667 |
| July 08, 2025 | 4,135 | 4,140 | 4,140 | 4,155 | 4,115 | 22,954 |
| July 07, 2025 | 4,100 | 4,135 | 4,135 | 4,140 | 4,100 | 14,931 |
| July 04, 2025 | 4,150 | 4,100 | 4,100 | 4,150 | 4,090 | 31,546 |