5,950.00
+30(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5,920 | 5,950 | 5,950 | 5,960 | 5,870 | 16,280 |
| October 01, 2025 | 5,900 | 5,920 | 5,920 | 5,940 | 5,850 | 85,389 |
| September 30, 2025 | 5,930 | 5,850 | 5,850 | 5,950 | 5,850 | 55,347 |
| September 29, 2025 | 5,950 | 5,920 | 5,920 | 6,000 | 5,900 | 45,430 |
| September 26, 2025 | 6,030 | 5,950 | 5,950 | 6,030 | 5,900 | 49,797 |
| September 25, 2025 | 6,000 | 5,990 | 5,990 | 6,030 | 5,970 | 39,396 |
| September 24, 2025 | 6,010 | 6,010 | 6,010 | 6,080 | 6,000 | 60,334 |
| September 23, 2025 | 6,120 | 6,070 | 6,070 | 6,120 | 6,010 | 43,791 |
| September 22, 2025 | 6,060 | 6,070 | 6,070 | 6,120 | 6,060 | 21,012 |
| September 19, 2025 | 6,140 | 6,080 | 6,080 | 6,140 | 6,050 | 19,348 |
| September 18, 2025 | 6,130 | 6,110 | 6,110 | 6,130 | 6,090 | 18,585 |
| September 17, 2025 | 6,160 | 6,120 | 6,120 | 6,160 | 6,010 | 21,756 |
| September 16, 2025 | 6,170 | 6,140 | 6,140 | 6,170 | 6,110 | 28,988 |
| September 15, 2025 | 6,190 | 6,150 | 6,150 | 6,250 | 6,130 | 33,626 |
| September 12, 2025 | 6,250 | 6,190 | 6,190 | 6,250 | 6,160 | 28,010 |
| September 11, 2025 | 6,230 | 6,200 | 6,200 | 6,270 | 6,160 | 27,703 |
| September 10, 2025 | 6,200 | 6,230 | 6,230 | 6,290 | 6,160 | 68,427 |
| September 09, 2025 | 6,150 | 6,200 | 6,200 | 6,260 | 6,140 | 71,439 |
| September 08, 2025 | 6,070 | 6,160 | 6,160 | 6,250 | 6,030 | 69,264 |
| September 05, 2025 | 6,060 | 6,050 | 6,050 | 6,090 | 6,010 | 25,848 |
| September 04, 2025 | 6,100 | 6,050 | 6,050 | 6,100 | 5,980 | 11,740 |
| September 03, 2025 | 6,040 | 6,050 | 6,050 | 6,070 | 6,010 | 12,480 |
| September 02, 2025 | 5,970 | 6,040 | 6,040 | 6,070 | 5,970 | 22,012 |
| September 01, 2025 | 6,060 | 6,040 | 6,040 | 6,060 | 5,990 | 34,552 |
| August 29, 2025 | 6,010 | 6,030 | 6,030 | 6,080 | 5,980 | 20,627 |
| August 28, 2025 | 5,980 | 6,030 | 6,030 | 6,050 | 5,970 | 16,945 |
| August 27, 2025 | 6,030 | 6,030 | 6,030 | 6,050 | 5,980 | 20,778 |
| August 26, 2025 | 6,040 | 6,030 | 6,030 | 6,040 | 5,990 | 17,378 |
| August 25, 2025 | 6,000 | 6,010 | 6,010 | 6,060 | 6,000 | 13,925 |
| August 22, 2025 | 6,000 | 5,980 | 5,980 | 6,040 | 5,980 | 25,222 |
| August 21, 2025 | 5,970 | 6,000 | 6,000 | 6,050 | 5,970 | 18,785 |
| August 20, 2025 | 6,020 | 5,960 | 5,960 | 6,020 | 5,910 | 52,021 |
| August 19, 2025 | 6,120 | 6,040 | 6,040 | 6,120 | 6,010 | 31,836 |
| August 18, 2025 | 6,120 | 6,060 | 6,060 | 6,170 | 6,030 | 36,061 |
| August 14, 2025 | 6,160 | 6,120 | 6,120 | 6,430 | 6,110 | 205,130 |
| August 13, 2025 | 6,210 | 6,170 | 6,170 | 6,210 | 6,090 | 25,276 |
| August 12, 2025 | 6,170 | 6,170 | 6,170 | 6,210 | 6,120 | 22,945 |
| August 11, 2025 | 6,150 | 6,160 | 6,160 | 6,170 | 6,120 | 27,607 |
| August 08, 2025 | 6,120 | 6,150 | 6,150 | 6,190 | 6,100 | 16,086 |
| August 07, 2025 | 6,170 | 6,120 | 6,120 | 6,170 | 6,080 | 19,980 |
| August 06, 2025 | 6,100 | 6,130 | 6,130 | 6,140 | 6,030 | 14,243 |
| August 05, 2025 | 6,080 | 6,110 | 6,110 | 6,170 | 6,030 | 24,018 |
| August 04, 2025 | 6,040 | 6,050 | 6,050 | 6,100 | 5,990 | 28,760 |
| August 01, 2025 | 6,210 | 6,030 | 6,030 | 6,210 | 5,970 | 64,178 |
| July 31, 2025 | 6,210 | 6,200 | 6,200 | 6,290 | 6,130 | 27,005 |
| July 30, 2025 | 6,150 | 6,190 | 6,190 | 6,220 | 6,130 | 31,884 |
| July 29, 2025 | 6,100 | 6,130 | 6,130 | 6,140 | 6,080 | 20,493 |
| July 28, 2025 | 6,220 | 6,130 | 6,130 | 6,220 | 6,110 | 27,280 |
| July 25, 2025 | 6,210 | 6,170 | 6,170 | 6,220 | 6,140 | 24,608 |
| July 24, 2025 | 6,230 | 6,190 | 6,190 | 6,270 | 6,100 | 52,620 |
| July 23, 2025 | 6,210 | 6,220 | 6,220 | 6,300 | 6,160 | 43,097 |
| July 22, 2025 | 6,300 | 6,250 | 6,250 | 6,340 | 6,160 | 41,537 |
| July 21, 2025 | 6,230 | 6,280 | 6,280 | 6,290 | 6,230 | 31,779 |
| July 18, 2025 | 6,240 | 6,270 | 6,270 | 6,300 | 6,220 | 20,475 |
| July 17, 2025 | 6,300 | 6,240 | 6,240 | 6,310 | 6,210 | 40,765 |
| July 16, 2025 | 6,340 | 6,300 | 6,300 | 6,340 | 6,240 | 48,224 |
| July 15, 2025 | 6,320 | 6,300 | 6,300 | 6,330 | 6,240 | 44,634 |
| July 14, 2025 | 6,240 | 6,280 | 6,280 | 6,320 | 6,220 | 60,023 |
| July 11, 2025 | 6,260 | 6,240 | 6,240 | 6,280 | 6,210 | 53,118 |
| July 10, 2025 | 6,230 | 6,230 | 6,230 | 6,260 | 6,180 | 60,497 |