5,320.00
-240(-4.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,560 | 5,320 | 5,320 | 5,570 | 5,310 | 942,130 |
| October 16, 2025 | 5,650 | 5,560 | 5,560 | 5,725 | 5,540 | 412,538 |
| October 15, 2025 | 5,480 | 5,580 | 5,580 | 5,650 | 5,470 | 451,567 |
| October 14, 2025 | 5,450 | 5,480 | 5,480 | 5,600 | 5,440 | 330,983 |
| October 13, 2025 | 5,500 | 5,420 | 5,420 | 5,500 | 5,370 | 595,160 |
| October 10, 2025 | 5,710 | 5,550 | 5,550 | 5,720 | 5,520 | 535,636 |
| October 02, 2025 | 5,600 | 5,710 | 5,710 | 5,840 | 5,600 | 432,429 |
| October 01, 2025 | 5,610 | 5,560 | 5,560 | 5,640 | 5,550 | 204,532 |
| September 30, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,590 | 238,981 |
| September 29, 2025 | 5,680 | 5,700 | 5,700 | 5,770 | 5,600 | 403,338 |
| September 26, 2025 | 5,670 | 5,550 | 5,550 | 5,670 | 5,500 | 572,326 |
| September 25, 2025 | 5,840 | 5,660 | 5,660 | 5,860 | 5,650 | 404,590 |
| September 24, 2025 | 5,900 | 5,780 | 5,780 | 5,910 | 5,720 | 501,064 |
| September 23, 2025 | 6,010 | 5,900 | 5,900 | 6,070 | 5,860 | 519,016 |
| September 22, 2025 | 5,940 | 6,010 | 6,010 | 6,090 | 5,910 | 471,595 |
| September 19, 2025 | 6,140 | 5,920 | 5,920 | 6,150 | 5,920 | 860,811 |
| September 18, 2025 | 6,070 | 5,970 | 5,970 | 6,140 | 5,940 | 974,769 |
| September 17, 2025 | 6,330 | 6,040 | 6,040 | 6,330 | 6,010 | 934,017 |
| September 16, 2025 | 6,300 | 6,350 | 6,350 | 6,540 | 6,280 | 1.14M |
| September 15, 2025 | 5,980 | 6,270 | 6,270 | 6,800 | 5,960 | 3.1M |
| September 12, 2025 | 5,780 | 5,880 | 5,880 | 6,200 | 5,720 | 1.65M |
| September 11, 2025 | 5,850 | 5,740 | 5,740 | 5,870 | 5,650 | 480,964 |
| September 10, 2025 | 5,750 | 5,850 | 5,850 | 5,870 | 5,680 | 691,657 |
| September 09, 2025 | 5,480 | 5,690 | 5,690 | 5,700 | 5,470 | 625,694 |
| September 08, 2025 | 5,460 | 5,450 | 5,450 | 5,500 | 5,370 | 413,671 |
| September 05, 2025 | 5,480 | 5,460 | 5,460 | 5,500 | 5,410 | 248,216 |
| September 04, 2025 | 5,550 | 5,470 | 5,470 | 5,550 | 5,450 | 437,752 |
| September 03, 2025 | 5,670 | 5,550 | 5,550 | 5,720 | 5,530 | 427,493 |
| September 02, 2025 | 5,660 | 5,670 | 5,670 | 5,730 | 5,580 | 536,357 |
| September 01, 2025 | 5,670 | 5,650 | 5,650 | 5,770 | 5,550 | 497,612 |
| August 29, 2025 | 5,630 | 5,690 | 5,690 | 5,830 | 5,530 | 1.27M |
| August 28, 2025 | 5,240 | 5,530 | 5,530 | 5,550 | 5,230 | 499,855 |
| August 27, 2025 | 5,260 | 5,300 | 5,300 | 5,320 | 5,220 | 350,947 |
| August 26, 2025 | 5,320 | 5,260 | 5,260 | 5,370 | 5,230 | 362,175 |
| August 25, 2025 | 5,400 | 5,380 | 5,380 | 5,580 | 5,310 | 362,717 |
| August 22, 2025 | 5,470 | 5,400 | 5,400 | 5,570 | 5,400 | 358,993 |
| August 21, 2025 | 5,460 | 5,470 | 5,470 | 5,530 | 5,420 | 391,224 |
| August 20, 2025 | 5,380 | 5,460 | 5,460 | 5,510 | 5,200 | 810,342 |
| August 19, 2025 | 5,600 | 5,440 | 5,440 | 5,600 | 5,430 | 331,192 |
| August 18, 2025 | 5,730 | 5,580 | 5,580 | 5,730 | 5,540 | 297,413 |
| August 14, 2025 | 5,880 | 5,760 | 5,760 | 5,890 | 5,680 | 475,713 |
| August 13, 2025 | 5,970 | 5,940 | 5,940 | 6,060 | 5,910 | 234,808 |
| August 12, 2025 | 5,920 | 5,930 | 5,930 | 6,100 | 5,890 | 252,641 |
| August 11, 2025 | 6,090 | 5,960 | 5,960 | 6,090 | 5,820 | 272,201 |
| August 08, 2025 | 6,270 | 6,090 | 6,090 | 6,270 | 6,060 | 298,556 |
| August 07, 2025 | 6,160 | 6,260 | 6,260 | 6,370 | 6,020 | 544,714 |
| August 06, 2025 | 5,950 | 6,020 | 6,020 | 6,030 | 5,920 | 217,604 |
| August 05, 2025 | 5,880 | 5,950 | 5,950 | 6,050 | 5,880 | 392,872 |
| August 04, 2025 | 5,720 | 5,790 | 5,790 | 5,880 | 5,610 | 522,432 |
| August 01, 2025 | 5,880 | 5,690 | 5,690 | 5,930 | 5,660 | 652,975 |
| July 31, 2025 | 6,130 | 6,020 | 6,020 | 6,150 | 5,990 | 239,707 |
| July 30, 2025 | 6,080 | 6,050 | 6,050 | 6,110 | 5,920 | 413,794 |
| July 29, 2025 | 6,120 | 6,120 | 6,120 | 6,180 | 5,960 | 360,597 |
| July 28, 2025 | 6,350 | 6,120 | 6,120 | 6,370 | 6,080 | 574,920 |
| July 25, 2025 | 6,300 | 6,330 | 6,330 | 6,390 | 6,260 | 465,892 |
| July 24, 2025 | 6,530 | 6,360 | 6,360 | 6,580 | 6,270 | 688,302 |
| July 23, 2025 | 6,670 | 6,500 | 6,500 | 6,670 | 6,420 | 517,106 |
| July 22, 2025 | 6,880 | 6,630 | 6,630 | 6,960 | 6,560 | 582,187 |
| July 21, 2025 | 6,990 | 6,850 | 6,850 | 6,990 | 6,790 | 560,039 |
| July 18, 2025 | 7,580 | 7,000 | 7,000 | 7,580 | 6,940 | 873,653 |