2,930.00
+15(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 2,900 | 2,930 | 2,930 | 2,975 | 2,900 | 23,924 |
| October 01, 2025 | 2,925 | 2,915 | 2,915 | 3,020 | 2,875 | 39,925 |
| September 30, 2025 | 2,900 | 2,925 | 2,925 | 3,140 | 2,835 | 170,436 |
| September 29, 2025 | 2,785 | 2,895 | 2,895 | 2,900 | 2,760 | 72,879 |
| September 26, 2025 | 2,790 | 2,785 | 2,785 | 2,790 | 2,700 | 39,405 |
| September 25, 2025 | 2,760 | 2,785 | 2,785 | 2,810 | 2,705 | 32,643 |
| September 24, 2025 | 2,895 | 2,780 | 2,780 | 2,905 | 2,715 | 95,972 |
| September 23, 2025 | 2,890 | 2,865 | 2,865 | 2,915 | 2,850 | 23,265 |
| September 22, 2025 | 2,815 | 2,885 | 2,885 | 2,895 | 2,815 | 46,034 |
| September 19, 2025 | 2,970 | 2,815 | 2,815 | 2,970 | 2,790 | 176,062 |
| September 18, 2025 | 3,000 | 2,945 | 2,945 | 3,010 | 2,920 | 144,764 |
| September 17, 2025 | 3,060 | 3,000 | 3,000 | 3,075 | 2,980 | 56,694 |
| September 16, 2025 | 3,145 | 3,060 | 3,060 | 3,175 | 3,025 | 117,123 |
| September 15, 2025 | 3,030 | 3,145 | 3,145 | 3,240 | 3,030 | 162,826 |
| September 12, 2025 | 3,005 | 3,030 | 3,030 | 3,150 | 3,005 | 140,975 |
| September 11, 2025 | 3,025 | 3,005 | 3,005 | 3,030 | 2,970 | 62,579 |
| September 10, 2025 | 3,050 | 3,010 | 3,010 | 3,065 | 2,992 | 166,575 |
| September 09, 2025 | 3,025 | 3,015 | 3,015 | 3,050 | 2,990 | 55,358 |
| September 08, 2025 | 2,950 | 3,025 | 3,025 | 3,090 | 2,945 | 71,682 |
| September 05, 2025 | 3,010 | 2,975 | 2,975 | 3,030 | 2,945 | 61,257 |
| September 04, 2025 | 2,965 | 2,985 | 2,985 | 3,030 | 2,945 | 59,823 |
| September 03, 2025 | 3,150 | 2,965 | 2,965 | 3,155 | 2,940 | 141,546 |
| September 02, 2025 | 3,150 | 3,145 | 3,145 | 3,150 | 3,085 | 54,310 |
| September 01, 2025 | 3,210 | 3,130 | 3,130 | 3,240 | 3,110 | 35,487 |
| August 29, 2025 | 3,240 | 3,210 | 3,210 | 3,245 | 3,180 | 32,355 |
| August 28, 2025 | 3,190 | 3,240 | 3,240 | 3,280 | 3,150 | 61,142 |
| August 27, 2025 | 3,315 | 3,170 | 3,170 | 3,345 | 3,125 | 166,041 |
| August 26, 2025 | 3,435 | 3,315 | 3,315 | 3,440 | 3,300 | 56,972 |
| August 25, 2025 | 3,380 | 3,350 | 3,350 | 3,385 | 3,330 | 27,632 |
| August 22, 2025 | 3,445 | 3,380 | 3,380 | 3,450 | 3,320 | 187,320 |
| August 21, 2025 | 3,515 | 3,480 | 3,480 | 3,525 | 3,420 | 179,000 |
| August 20, 2025 | 3,805 | 3,550 | 3,550 | 3,815 | 3,450 | 317,021 |
| August 19, 2025 | 3,500 | 3,615 | 3,615 | 3,645 | 3,470 | 119,725 |
| August 18, 2025 | 3,475 | 3,515 | 3,515 | 3,550 | 3,405 | 54,254 |
| August 14, 2025 | 3,630 | 3,500 | 3,500 | 3,635 | 3,500 | 102,244 |
| August 13, 2025 | 3,630 | 3,635 | 3,635 | 3,640 | 3,365 | 79,931 |
| August 12, 2025 | 3,670 | 3,635 | 3,635 | 3,690 | 3,585 | 61,514 |
| August 11, 2025 | 3,730 | 3,670 | 3,670 | 3,735 | 3,615 | 84,461 |
| August 08, 2025 | 3,780 | 3,735 | 3,735 | 3,780 | 3,675 | 102,010 |
| August 07, 2025 | 3,770 | 3,780 | 3,780 | 3,850 | 3,715 | 128,162 |
| August 06, 2025 | 3,680 | 3,770 | 3,770 | 3,815 | 3,620 | 132,674 |
| August 05, 2025 | 3,440 | 3,700 | 3,700 | 3,870 | 3,440 | 447,410 |
| August 04, 2025 | 3,340 | 3,435 | 3,435 | 3,460 | 3,290 | 88,438 |
| August 01, 2025 | 3,405 | 3,325 | 3,325 | 3,405 | 3,230 | 109,692 |
| July 31, 2025 | 3,310 | 3,405 | 3,405 | 3,405 | 3,280 | 73,592 |
| July 30, 2025 | 3,380 | 3,310 | 3,310 | 3,385 | 3,270 | 132,433 |
| July 29, 2025 | 3,345 | 3,380 | 3,380 | 3,440 | 3,250 | 64,322 |
| July 28, 2025 | 3,500 | 3,340 | 3,340 | 3,500 | 3,300 | 149,962 |
| July 25, 2025 | 3,510 | 3,440 | 3,440 | 3,545 | 3,410 | 75,311 |
| July 24, 2025 | 3,565 | 3,525 | 3,525 | 3,630 | 3,470 | 247,513 |
| July 23, 2025 | 3,590 | 3,590 | 3,590 | 3,670 | 3,490 | 281,979 |
| July 22, 2025 | 3,860 | 3,650 | 3,650 | 3,875 | 3,550 | 274,786 |
| July 21, 2025 | 3,950 | 3,780 | 3,780 | 3,950 | 3,725 | 232,908 |
| July 18, 2025 | 4,090 | 3,960 | 3,960 | 4,090 | 3,905 | 216,974 |
| July 17, 2025 | 4,360 | 4,080 | 4,080 | 4,440 | 4,065 | 259,402 |
| July 16, 2025 | 4,330 | 4,360 | 4,360 | 4,460 | 4,155 | 592,903 |
| July 15, 2025 | 4,470 | 4,330 | 4,330 | 4,470 | 4,285 | 148,630 |
| July 14, 2025 | 4,345 | 4,415 | 4,415 | 4,620 | 4,320 | 308,687 |
| July 11, 2025 | 4,300 | 4,305 | 4,305 | 4,405 | 4,260 | 220,542 |
| July 10, 2025 | 4,300 | 4,300 | 4,300 | 4,370 | 4,115 | 433,676 |