4,385.00
+25(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,360 | 4,385 | 4,385 | 4,385 | 4,330 | 116,042 |
| September 26, 2025 | 4,385 | 4,360 | 4,360 | 4,400 | 4,335 | 185,379 |
| September 25, 2025 | 4,370 | 4,385 | 4,385 | 4,390 | 4,340 | 108,995 |
| September 24, 2025 | 4,380 | 4,380 | 4,380 | 4,395 | 4,340 | 106,759 |
| September 23, 2025 | 4,395 | 4,380 | 4,380 | 4,395 | 4,355 | 162,340 |
| September 22, 2025 | 4,395 | 4,395 | 4,395 | 4,405 | 4,355 | 135,688 |
| September 19, 2025 | 4,400 | 4,395 | 4,395 | 4,400 | 4,345 | 174,365 |
| September 18, 2025 | 4,400 | 4,400 | 4,400 | 4,405 | 4,385 | 130,635 |
| September 17, 2025 | 4,395 | 4,400 | 4,400 | 4,405 | 4,370 | 116,523 |
| September 16, 2025 | 4,400 | 4,395 | 4,395 | 4,405 | 4,380 | 110,607 |
| September 15, 2025 | 4,400 | 4,400 | 4,400 | 4,405 | 4,370 | 115,064 |
| September 12, 2025 | 4,400 | 4,400 | 4,400 | 4,405 | 4,380 | 74,642 |
| September 11, 2025 | 4,345 | 4,395 | 4,395 | 4,410 | 4,320 | 115,398 |
| September 10, 2025 | 4,350 | 4,385 | 4,385 | 4,385 | 4,330 | 88,770 |
| September 09, 2025 | 4,400 | 4,330 | 4,330 | 4,415 | 4,330 | 221,403 |
| September 08, 2025 | 4,375 | 4,395 | 4,395 | 4,430 | 4,350 | 174,789 |
| September 05, 2025 | 4,370 | 4,375 | 4,375 | 4,380 | 4,335 | 112,745 |
| September 04, 2025 | 4,410 | 4,370 | 4,370 | 4,440 | 4,350 | 197,922 |
| September 03, 2025 | 4,270 | 4,360 | 4,360 | 4,405 | 4,270 | 290,312 |
| September 02, 2025 | 4,255 | 4,260 | 4,260 | 4,290 | 4,250 | 93,979 |
| September 01, 2025 | 4,255 | 4,275 | 4,275 | 4,275 | 4,245 | 76,886 |
| August 29, 2025 | 4,255 | 4,280 | 4,280 | 4,280 | 4,230 | 106,640 |
| August 28, 2025 | 4,285 | 4,280 | 4,280 | 4,345 | 4,235 | 156,034 |
| August 27, 2025 | 4,300 | 4,285 | 4,285 | 4,300 | 4,255 | 106,580 |
| August 26, 2025 | 4,280 | 4,300 | 4,300 | 4,300 | 4,265 | 69,304 |
| August 25, 2025 | 4,340 | 4,300 | 4,300 | 4,345 | 4,275 | 111,209 |
| August 22, 2025 | 4,315 | 4,315 | 4,315 | 4,340 | 4,290 | 161,607 |
| August 21, 2025 | 4,300 | 4,310 | 4,310 | 4,330 | 4,280 | 69,212 |
| August 20, 2025 | 4,300 | 4,300 | 4,300 | 4,300 | 4,240 | 90,038 |
| August 19, 2025 | 4,260 | 4,300 | 4,300 | 4,300 | 4,235 | 107,076 |
| August 18, 2025 | 4,280 | 4,260 | 4,260 | 4,305 | 4,235 | 220,820 |
| August 14, 2025 | 4,360 | 4,275 | 4,275 | 4,375 | 4,205 | 831,355 |
| August 13, 2025 | 4,410 | 4,360 | 4,360 | 4,420 | 4,350 | 125,169 |
| August 12, 2025 | 4,440 | 4,410 | 4,410 | 4,440 | 4,385 | 71,684 |
| August 11, 2025 | 4,425 | 4,430 | 4,430 | 4,430 | 4,385 | 68,230 |
| August 08, 2025 | 4,440 | 4,425 | 4,425 | 4,440 | 4,385 | 101,999 |
| August 07, 2025 | 4,425 | 4,435 | 4,435 | 4,440 | 4,405 | 85,771 |
| August 06, 2025 | 4,440 | 4,430 | 4,430 | 4,455 | 4,405 | 50,525 |
| August 05, 2025 | 4,440 | 4,450 | 4,450 | 4,450 | 4,420 | 62,799 |
| August 04, 2025 | 4,415 | 4,440 | 4,440 | 4,465 | 4,405 | 114,476 |
| August 01, 2025 | 4,410 | 4,415 | 4,415 | 4,440 | 4,400 | 68,377 |
| July 31, 2025 | 4,470 | 4,425 | 4,425 | 4,470 | 4,415 | 62,994 |
| July 30, 2025 | 4,465 | 4,470 | 4,470 | 4,500 | 4,430 | 90,405 |
| July 29, 2025 | 4,415 | 4,470 | 4,470 | 4,470 | 4,410 | 126,843 |
| July 28, 2025 | 4,410 | 4,420 | 4,420 | 4,420 | 4,380 | 100,577 |
| July 25, 2025 | 4,380 | 4,410 | 4,410 | 4,415 | 4,355 | 78,079 |
| July 24, 2025 | 4,410 | 4,380 | 4,380 | 4,425 | 4,380 | 92,900 |
| July 23, 2025 | 4,430 | 4,410 | 4,410 | 4,440 | 4,380 | 100,543 |
| July 22, 2025 | 4,460 | 4,430 | 4,430 | 4,465 | 4,405 | 109,398 |
| July 21, 2025 | 4,450 | 4,465 | 4,465 | 4,470 | 4,400 | 91,200 |
| July 18, 2025 | 4,410 | 4,455 | 4,455 | 4,465 | 4,380 | 139,935 |
| July 17, 2025 | 4,455 | 4,420 | 4,420 | 4,455 | 4,360 | 131,348 |
| July 16, 2025 | 4,475 | 4,460 | 4,460 | 4,475 | 4,425 | 81,732 |
| July 15, 2025 | 4,510 | 4,475 | 4,475 | 4,510 | 4,405 | 95,035 |
| July 14, 2025 | 4,515 | 4,465 | 4,465 | 4,515 | 4,445 | 66,352 |
| July 11, 2025 | 4,470 | 4,515 | 4,515 | 4,515 | 4,460 | 115,393 |
| July 10, 2025 | 4,500 | 4,510 | 4,510 | 4,515 | 4,480 | 76,739 |
| July 09, 2025 | 4,525 | 4,500 | 4,500 | 4,525 | 4,470 | 50,781 |
| July 08, 2025 | 4,510 | 4,500 | 4,500 | 4,550 | 4,470 | 134,262 |
| July 07, 2025 | 4,475 | 4,515 | 4,515 | 4,520 | 4,450 | 109,487 |