5,730.00
+20(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 6,320 | 6,290 | 6,290 | 6,320 | 6,210 | 15,880 |
| July 16, 2025 | 6,330 | 6,320 | 6,320 | 6,330 | 6,260 | 25,051 |
| July 15, 2025 | 6,500 | 6,330 | 6,330 | 6,540 | 6,220 | 64,067 |
| July 14, 2025 | 6,450 | 6,500 | 6,500 | 6,520 | 6,330 | 37,369 |
| July 11, 2025 | 6,510 | 6,400 | 6,400 | 6,510 | 6,330 | 30,032 |
| July 10, 2025 | 6,360 | 6,410 | 6,410 | 6,550 | 6,320 | 55,441 |
| July 09, 2025 | 6,220 | 6,360 | 6,360 | 6,390 | 6,220 | 22,305 |
| July 08, 2025 | 6,200 | 6,220 | 6,220 | 6,270 | 6,140 | 42,374 |
| July 07, 2025 | 6,230 | 6,200 | 6,200 | 6,230 | 6,080 | 32,878 |
| July 04, 2025 | 6,260 | 6,150 | 6,150 | 6,340 | 6,110 | 27,853 |
| July 03, 2025 | 6,230 | 6,270 | 6,270 | 6,340 | 6,230 | 25,094 |
| July 02, 2025 | 6,200 | 6,270 | 6,270 | 6,290 | 6,080 | 54,374 |
| July 01, 2025 | 5,970 | 6,170 | 6,170 | 6,210 | 5,960 | 82,898 |
| June 30, 2025 | 5,880 | 5,970 | 5,970 | 5,990 | 5,880 | 11,562 |
| June 27, 2025 | 5,880 | 5,920 | 5,920 | 5,980 | 5,880 | 11,885 |
| June 26, 2025 | 6,010 | 5,900 | 5,900 | 6,050 | 5,880 | 49,389 |
| June 25, 2025 | 6,050 | 6,040 | 6,040 | 6,100 | 5,980 | 18,792 |
| June 24, 2025 | 6,110 | 6,050 | 6,050 | 6,110 | 5,970 | 15,469 |
| June 23, 2025 | 6,070 | 6,000 | 6,000 | 6,200 | 5,980 | 34,070 |
| June 20, 2025 | 6,040 | 6,070 | 6,070 | 6,180 | 6,040 | 26,416 |
| June 19, 2025 | 6,190 | 6,100 | 6,100 | 6,230 | 6,060 | 24,357 |
| June 18, 2025 | 6,070 | 6,150 | 6,150 | 6,200 | 6,070 | 25,418 |
| June 17, 2025 | 6,180 | 6,070 | 6,070 | 6,230 | 6,050 | 23,985 |
| June 16, 2025 | 6,070 | 6,180 | 6,180 | 6,240 | 6,060 | 31,141 |