5,470.00
+10(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 7,680 | 7,370 | 7,370 | 7,700 | 7,200 | 1.06M |
| July 16, 2025 | 7,850 | 7,640 | 7,640 | 8,000 | 7,600 | 1.08M |
| July 15, 2025 | 7,980 | 7,690 | 7,690 | 8,030 | 7,600 | 1.22M |
| July 14, 2025 | 7,590 | 7,980 | 7,980 | 8,150 | 7,560 | 2.81M |
| July 11, 2025 | 7,690 | 7,510 | 7,510 | 7,900 | 7,220 | 2.78M |
| July 10, 2025 | 6,260 | 7,080 | 7,080 | 7,210 | 6,200 | 4.81M |
| July 09, 2025 | 5,920 | 6,100 | 6,100 | 6,200 | 5,790 | 1.02M |
| July 08, 2025 | 5,500 | 5,870 | 5,870 | 5,870 | 5,440 | 776,779 |
| July 07, 2025 | 5,400 | 5,520 | 5,520 | 5,530 | 5,300 | 179,868 |
| July 04, 2025 | 5,720 | 5,480 | 5,480 | 5,740 | 5,460 | 364,710 |
| July 03, 2025 | 5,750 | 5,690 | 5,690 | 5,770 | 5,610 | 275,961 |
| July 02, 2025 | 5,880 | 5,750 | 5,750 | 5,900 | 5,640 | 374,215 |
| July 01, 2025 | 5,800 | 5,840 | 5,840 | 5,950 | 5,750 | 547,287 |
| June 30, 2025 | 5,700 | 5,760 | 5,760 | 5,830 | 5,610 | 262,469 |
| June 27, 2025 | 5,730 | 5,700 | 5,700 | 5,880 | 5,650 | 442,380 |
| June 26, 2025 | 5,810 | 5,690 | 5,690 | 5,820 | 5,490 | 552,815 |
| June 25, 2025 | 5,730 | 5,810 | 5,810 | 6,050 | 5,570 | 1.74M |
| June 24, 2025 | 5,700 | 5,690 | 5,690 | 5,840 | 5,600 | 627,586 |
| June 23, 2025 | 5,540 | 5,650 | 5,650 | 5,730 | 5,510 | 437,277 |
| June 20, 2025 | 5,710 | 5,630 | 5,630 | 5,760 | 5,620 | 1.02M |
| June 19, 2025 | 5,740 | 5,710 | 5,710 | 5,870 | 5,590 | 515,513 |
| June 18, 2025 | 5,810 | 5,700 | 5,700 | 5,890 | 5,640 | 522,092 |
| June 17, 2025 | 5,900 | 5,780 | 5,780 | 5,900 | 5,550 | 882,569 |
| June 16, 2025 | 5,510 | 5,690 | 5,690 | 5,700 | 5,380 | 519,802 |