5,620.00
-10(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,660 | 5,620 | 5,620 | 5,680 | 5,620 | 5,247 |
| October 16, 2025 | 5,620 | 5,630 | 5,630 | 5,680 | 5,610 | 6,036 |
| October 15, 2025 | 5,530 | 5,620 | 5,620 | 5,620 | 5,530 | 4,846 |
| October 14, 2025 | 5,590 | 5,580 | 5,580 | 5,700 | 5,560 | 9,351 |
| October 13, 2025 | 5,660 | 5,580 | 5,580 | 5,660 | 5,570 | 18,333 |
| October 10, 2025 | 5,680 | 5,660 | 5,660 | 5,700 | 5,640 | 9,436 |
| October 02, 2025 | 5,670 | 5,680 | 5,680 | 5,770 | 5,620 | 8,423 |
| October 01, 2025 | 5,700 | 5,660 | 5,660 | 5,770 | 5,660 | 4,709 |
| September 30, 2025 | 5,730 | 5,700 | 5,700 | 5,730 | 5,650 | 5,439 |
| September 29, 2025 | 5,740 | 5,670 | 5,670 | 5,840 | 5,670 | 27,872 |
| September 26, 2025 | 5,680 | 5,740 | 5,740 | 5,790 | 5,680 | 9,368 |
| September 25, 2025 | 5,770 | 5,760 | 5,760 | 5,820 | 5,750 | 2,693 |
| September 24, 2025 | 5,910 | 5,770 | 5,770 | 5,920 | 5,760 | 8,922 |
| September 23, 2025 | 5,840 | 5,910 | 5,910 | 5,930 | 5,810 | 9,927 |
| September 22, 2025 | 5,950 | 5,860 | 5,860 | 5,950 | 5,860 | 8,146 |
| September 19, 2025 | 5,880 | 5,900 | 5,900 | 5,920 | 5,880 | 3,519 |
| September 18, 2025 | 5,870 | 5,880 | 5,880 | 5,950 | 5,840 | 6,425 |
| September 17, 2025 | 5,850 | 5,870 | 5,870 | 5,890 | 5,850 | 4,006 |
| September 16, 2025 | 5,890 | 5,890 | 5,890 | 5,910 | 5,840 | 16,170 |
| September 15, 2025 | 5,760 | 5,890 | 5,890 | 5,890 | 5,740 | 51,791 |
| September 12, 2025 | 5,760 | 5,760 | 5,760 | 5,800 | 5,720 | 35,263 |
| September 11, 2025 | 5,770 | 5,760 | 5,760 | 5,800 | 5,730 | 11,473 |
| September 10, 2025 | 5,700 | 5,770 | 5,770 | 5,790 | 5,700 | 23,378 |
| September 09, 2025 | 5,730 | 5,730 | 5,730 | 5,770 | 5,690 | 26,550 |
| September 08, 2025 | 5,730 | 5,730 | 5,730 | 5,840 | 5,720 | 12,737 |
| September 05, 2025 | 5,730 | 5,730 | 5,730 | 5,870 | 5,730 | 7,251 |
| September 04, 2025 | 5,730 | 5,730 | 5,730 | 5,920 | 5,720 | 4,432 |
| September 03, 2025 | 5,750 | 5,730 | 5,730 | 5,770 | 5,720 | 2,899 |
| September 02, 2025 | 5,870 | 5,740 | 5,740 | 5,870 | 5,720 | 5,459 |
| September 01, 2025 | 5,800 | 5,800 | 5,800 | 5,820 | 5,730 | 3,407 |
| August 29, 2025 | 5,790 | 5,780 | 5,780 | 5,830 | 5,740 | 10,949 |
| August 28, 2025 | 5,780 | 5,750 | 5,750 | 5,880 | 5,710 | 23,679 |
| August 27, 2025 | 5,780 | 5,780 | 5,780 | 5,780 | 5,750 | 2,846 |
| August 26, 2025 | 5,920 | 5,780 | 5,780 | 5,920 | 5,770 | 4,518 |
| August 25, 2025 | 5,840 | 5,830 | 5,830 | 5,920 | 5,830 | 4,151 |
| August 22, 2025 | 5,810 | 5,840 | 5,840 | 5,940 | 5,810 | 5,369 |
| August 21, 2025 | 5,820 | 5,840 | 5,840 | 5,920 | 5,770 | 19,766 |
| August 20, 2025 | 5,840 | 5,820 | 5,820 | 5,840 | 5,710 | 14,894 |
| August 19, 2025 | 5,770 | 5,830 | 5,830 | 5,890 | 5,740 | 21,294 |
| August 18, 2025 | 5,770 | 5,750 | 5,750 | 5,820 | 5,680 | 14,471 |
| August 14, 2025 | 5,940 | 5,820 | 5,820 | 5,950 | 5,780 | 43,439 |
| August 13, 2025 | 5,990 | 5,890 | 5,890 | 6,010 | 5,890 | 9,001 |
| August 12, 2025 | 5,900 | 5,960 | 5,960 | 6,040 | 5,870 | 21,289 |
| August 11, 2025 | 5,990 | 5,900 | 5,900 | 5,990 | 5,890 | 13,316 |
| August 08, 2025 | 6,030 | 5,950 | 5,950 | 6,070 | 5,940 | 10,428 |
| August 07, 2025 | 6,120 | 6,030 | 6,030 | 6,120 | 5,950 | 17,242 |
| August 06, 2025 | 5,990 | 5,980 | 5,980 | 6,120 | 5,980 | 23,541 |
| August 05, 2025 | 5,850 | 5,990 | 5,990 | 6,020 | 5,850 | 36,613 |
| August 04, 2025 | 5,750 | 5,850 | 5,850 | 5,860 | 5,720 | 15,939 |
| August 01, 2025 | 5,960 | 5,750 | 5,750 | 5,960 | 5,740 | 53,022 |
| July 31, 2025 | 5,950 | 5,900 | 5,900 | 6,000 | 5,870 | 41,737 |
| July 30, 2025 | 5,920 | 5,950 | 5,950 | 5,980 | 5,890 | 23,853 |
| July 29, 2025 | 5,860 | 5,920 | 5,920 | 5,970 | 5,820 | 32,301 |
| July 28, 2025 | 6,060 | 5,910 | 5,910 | 6,070 | 5,810 | 43,017 |
| July 25, 2025 | 6,100 | 6,100 | 6,100 | 6,160 | 6,050 | 19,396 |
| July 24, 2025 | 6,120 | 6,100 | 6,100 | 6,160 | 6,050 | 25,594 |
| July 23, 2025 | 6,230 | 6,120 | 6,120 | 6,230 | 6,050 | 21,307 |
| July 22, 2025 | 6,280 | 6,180 | 6,180 | 6,280 | 6,140 | 9,784 |
| July 21, 2025 | 6,270 | 6,210 | 6,210 | 6,340 | 6,180 | 12,072 |
| July 18, 2025 | 6,290 | 6,270 | 6,270 | 6,290 | 6,210 | 23,186 |