4,685.00
+85(+1.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,625 | 4,685 | 4,685 | 4,690 | 4,605 | 484,461 |
| September 11, 2025 | 4,595 | 4,600 | 4,600 | 4,625 | 4,570 | 423,233 |
| September 10, 2025 | 4,610 | 4,600 | 4,600 | 4,630 | 4,590 | 322,540 |
| September 09, 2025 | 4,555 | 4,605 | 4,605 | 4,630 | 4,555 | 310,567 |
| September 08, 2025 | 4,550 | 4,600 | 4,600 | 4,615 | 4,515 | 537,985 |
| September 05, 2025 | 4,490 | 4,540 | 4,540 | 4,545 | 4,490 | 441,243 |
| September 04, 2025 | 4,495 | 4,490 | 4,490 | 4,495 | 4,460 | 287,549 |
| September 03, 2025 | 4,530 | 4,495 | 4,495 | 4,530 | 4,460 | 283,135 |
| September 02, 2025 | 4,415 | 4,520 | 4,520 | 4,530 | 4,415 | 513,616 |
| September 01, 2025 | 4,385 | 4,460 | 4,460 | 4,460 | 4,385 | 423,442 |
| August 29, 2025 | 4,450 | 4,385 | 4,385 | 4,480 | 4,375 | 668,724 |
| August 28, 2025 | 4,450 | 4,450 | 4,450 | 4,455 | 4,405 | 281,454 |
| August 27, 2025 | 4,435 | 4,450 | 4,450 | 4,465 | 4,395 | 463,750 |
| August 26, 2025 | 4,450 | 4,435 | 4,435 | 4,460 | 4,420 | 291,065 |
| August 25, 2025 | 4,360 | 4,440 | 4,440 | 4,450 | 4,360 | 434,422 |
| August 22, 2025 | 4,370 | 4,380 | 4,380 | 4,400 | 4,370 | 358,968 |
| August 21, 2025 | 4,380 | 4,370 | 4,370 | 4,400 | 4,360 | 205,201 |
| August 20, 2025 | 4,400 | 4,380 | 4,380 | 4,405 | 4,350 | 237,413 |
| August 19, 2025 | 4,410 | 4,405 | 4,405 | 4,445 | 4,385 | 375,169 |
| August 18, 2025 | 4,345 | 4,410 | 4,410 | 4,470 | 4,340 | 1.16M |
| August 14, 2025 | 4,435 | 4,340 | 4,340 | 4,455 | 4,260 | 3.03M |
| August 13, 2025 | 4,460 | 4,430 | 4,430 | 4,470 | 4,415 | 213,143 |
| August 12, 2025 | 4,440 | 4,455 | 4,455 | 4,470 | 4,435 | 201,454 |
| August 11, 2025 | 4,420 | 4,440 | 4,440 | 4,460 | 4,375 | 334,559 |
| August 08, 2025 | 4,460 | 4,415 | 4,415 | 4,460 | 4,400 | 274,359 |
| August 07, 2025 | 4,435 | 4,465 | 4,465 | 4,475 | 4,425 | 381,592 |
| August 06, 2025 | 4,480 | 4,410 | 4,410 | 4,480 | 4,380 | 252,817 |
| August 05, 2025 | 4,355 | 4,480 | 4,480 | 4,485 | 4,345 | 837,710 |
| August 04, 2025 | 4,215 | 4,355 | 4,355 | 4,370 | 4,215 | 742,955 |
| August 01, 2025 | 4,275 | 4,215 | 4,215 | 4,280 | 4,215 | 656,915 |
| July 31, 2025 | 4,245 | 4,250 | 4,250 | 4,270 | 4,230 | 466,454 |
| July 30, 2025 | 4,210 | 4,250 | 4,250 | 4,255 | 4,205 | 542,526 |
| July 29, 2025 | 4,205 | 4,210 | 4,210 | 4,235 | 4,185 | 496,197 |
| July 28, 2025 | 4,220 | 4,190 | 4,190 | 4,220 | 4,185 | 357,151 |
| July 25, 2025 | 4,220 | 4,220 | 4,220 | 4,240 | 4,150 | 869,699 |
| July 24, 2025 | 4,230 | 4,220 | 4,220 | 4,245 | 4,190 | 542,721 |
| July 23, 2025 | 4,235 | 4,255 | 4,255 | 4,270 | 4,215 | 441,738 |
| July 22, 2025 | 4,180 | 4,235 | 4,235 | 4,250 | 4,170 | 1.6M |
| July 21, 2025 | 4,350 | 4,360 | 4,360 | 4,365 | 4,290 | 340,799 |
| July 18, 2025 | 4,360 | 4,350 | 4,350 | 4,375 | 4,315 | 346,191 |
| July 17, 2025 | 4,335 | 4,360 | 4,360 | 4,375 | 4,315 | 304,370 |
| July 16, 2025 | 4,380 | 4,335 | 4,335 | 4,385 | 4,310 | 444,148 |
| July 15, 2025 | 4,380 | 4,380 | 4,380 | 4,380 | 4,315 | 263,125 |
| July 14, 2025 | 4,385 | 4,380 | 4,380 | 4,385 | 4,295 | 235,515 |
| July 11, 2025 | 4,370 | 4,385 | 4,385 | 4,400 | 4,330 | 227,737 |
| July 10, 2025 | 4,330 | 4,370 | 4,370 | 4,385 | 4,300 | 305,725 |
| July 09, 2025 | 4,270 | 4,330 | 4,330 | 4,330 | 4,190 | 606,796 |
| July 08, 2025 | 4,200 | 4,270 | 4,270 | 4,280 | 4,200 | 556,674 |
| July 07, 2025 | 4,210 | 4,220 | 4,220 | 4,225 | 4,150 | 545,862 |
| July 04, 2025 | 4,240 | 4,200 | 4,200 | 4,240 | 4,195 | 635,103 |
| July 03, 2025 | 4,235 | 4,240 | 4,240 | 4,270 | 4,180 | 765,024 |
| July 02, 2025 | 4,205 | 4,235 | 4,235 | 4,240 | 4,190 | 488,082 |
| July 01, 2025 | 4,200 | 4,205 | 4,205 | 4,255 | 4,195 | 327,016 |
| June 30, 2025 | 4,300 | 4,200 | 4,200 | 4,315 | 4,195 | 411,493 |
| June 27, 2025 | 4,260 | 4,270 | 4,270 | 4,375 | 4,260 | 472,907 |
| June 26, 2025 | 4,185 | 4,305 | 4,305 | 4,305 | 4,185 | 389,831 |
| June 25, 2025 | 4,105 | 4,185 | 4,185 | 4,245 | 4,090 | 475,375 |
| June 24, 2025 | 4,095 | 4,105 | 4,105 | 4,145 | 4,050 | 394,155 |
| June 23, 2025 | 4,195 | 4,075 | 4,075 | 4,195 | 4,070 | 585,151 |
| June 20, 2025 | 4,200 | 4,205 | 4,205 | 4,225 | 4,135 | 845,072 |