5,150.00
+50(+0.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5,110 | 5,150 | 5,150 | 5,190 | 5,080 | 418,199 |
| October 01, 2025 | 4,745 | 5,100 | 5,100 | 5,130 | 4,745 | 613,171 |
| September 30, 2025 | 4,675 | 4,795 | 4,795 | 4,845 | 4,660 | 176,432 |
| September 29, 2025 | 4,720 | 4,710 | 4,710 | 4,740 | 4,630 | 233,901 |
| September 26, 2025 | 4,755 | 4,720 | 4,720 | 4,850 | 4,645 | 196,992 |
| September 25, 2025 | 4,835 | 4,770 | 4,770 | 4,840 | 4,760 | 149,909 |
| September 24, 2025 | 5,050 | 4,840 | 4,840 | 5,080 | 4,840 | 307,791 |
| September 23, 2025 | 5,040 | 5,050 | 5,050 | 5,100 | 4,970 | 209,803 |
| September 22, 2025 | 5,090 | 5,040 | 5,040 | 5,140 | 5,040 | 234,094 |
| September 19, 2025 | 5,050 | 5,060 | 5,060 | 5,230 | 5,050 | 614,811 |
| September 18, 2025 | 4,855 | 5,050 | 5,050 | 5,090 | 4,855 | 397,852 |
| September 17, 2025 | 4,975 | 4,845 | 4,845 | 5,000 | 4,845 | 272,018 |
| September 16, 2025 | 5,120 | 4,975 | 4,975 | 5,140 | 4,970 | 344,242 |
| September 15, 2025 | 4,805 | 5,120 | 5,120 | 5,270 | 4,800 | 1.53M |
| September 12, 2025 | 4,800 | 4,800 | 4,800 | 4,835 | 4,770 | 165,623 |
| September 11, 2025 | 4,840 | 4,775 | 4,775 | 4,870 | 4,775 | 140,864 |
| September 10, 2025 | 4,790 | 4,840 | 4,840 | 4,860 | 4,790 | 218,213 |
| September 09, 2025 | 4,745 | 4,790 | 4,790 | 4,810 | 4,730 | 203,317 |
| September 08, 2025 | 4,560 | 4,730 | 4,730 | 4,740 | 4,560 | 287,647 |
| September 05, 2025 | 4,550 | 4,535 | 4,535 | 4,630 | 4,500 | 130,645 |
| September 04, 2025 | 4,525 | 4,495 | 4,495 | 4,555 | 4,485 | 147,048 |
| September 03, 2025 | 4,500 | 4,480 | 4,480 | 4,570 | 4,465 | 87,189 |
| September 02, 2025 | 4,570 | 4,510 | 4,510 | 4,600 | 4,430 | 237,375 |
| September 01, 2025 | 4,750 | 4,570 | 4,570 | 4,795 | 4,565 | 226,138 |
| August 29, 2025 | 4,820 | 4,760 | 4,760 | 4,855 | 4,720 | 311,860 |
| August 28, 2025 | 4,895 | 4,810 | 4,810 | 4,895 | 4,800 | 167,993 |
| August 27, 2025 | 4,745 | 4,830 | 4,830 | 4,845 | 4,710 | 478,717 |
| August 26, 2025 | 4,770 | 4,735 | 4,735 | 4,830 | 4,710 | 330,640 |
| August 25, 2025 | 4,765 | 4,750 | 4,750 | 4,820 | 4,725 | 196,681 |
| August 22, 2025 | 4,800 | 4,770 | 4,770 | 4,875 | 4,725 | 290,789 |
| August 21, 2025 | 4,740 | 4,835 | 4,835 | 4,980 | 4,740 | 621,309 |
| August 20, 2025 | 4,760 | 4,740 | 4,740 | 4,800 | 4,680 | 306,975 |
| August 19, 2025 | 4,840 | 4,770 | 4,770 | 4,880 | 4,740 | 404,520 |
| August 18, 2025 | 4,790 | 4,820 | 4,820 | 4,870 | 4,720 | 440,492 |
| August 14, 2025 | 4,825 | 4,765 | 4,765 | 4,850 | 4,705 | 512,652 |
| August 13, 2025 | 4,880 | 4,830 | 4,830 | 4,940 | 4,740 | 795,433 |
| August 12, 2025 | 4,645 | 4,870 | 4,870 | 5,390 | 4,640 | 7.27M |
| August 11, 2025 | 4,420 | 4,485 | 4,485 | 4,545 | 4,420 | 166,889 |
| August 08, 2025 | 4,410 | 4,415 | 4,415 | 4,490 | 4,400 | 119,912 |
| August 07, 2025 | 4,455 | 4,415 | 4,415 | 4,495 | 4,405 | 67,344 |
| August 06, 2025 | 4,400 | 4,450 | 4,450 | 4,480 | 4,355 | 104,929 |
| August 05, 2025 | 4,335 | 4,370 | 4,370 | 4,425 | 4,315 | 98,180 |
| August 04, 2025 | 4,325 | 4,305 | 4,305 | 4,395 | 4,280 | 127,918 |
| August 01, 2025 | 4,505 | 4,320 | 4,320 | 4,525 | 4,270 | 291,857 |
| July 31, 2025 | 4,570 | 4,515 | 4,515 | 4,655 | 4,515 | 164,119 |
| July 30, 2025 | 4,605 | 4,520 | 4,520 | 4,640 | 4,510 | 194,983 |
| July 29, 2025 | 4,570 | 4,605 | 4,605 | 4,700 | 4,550 | 123,098 |
| July 28, 2025 | 4,700 | 4,620 | 4,620 | 4,745 | 4,595 | 185,555 |
| July 25, 2025 | 4,685 | 4,700 | 4,700 | 4,775 | 4,665 | 124,438 |
| July 24, 2025 | 4,850 | 4,735 | 4,735 | 4,890 | 4,660 | 247,620 |
| July 23, 2025 | 4,790 | 4,845 | 4,845 | 4,895 | 4,750 | 219,444 |
| July 22, 2025 | 4,935 | 4,755 | 4,755 | 4,935 | 4,725 | 329,907 |
| July 21, 2025 | 4,940 | 4,855 | 4,855 | 4,940 | 4,830 | 187,494 |
| July 18, 2025 | 4,940 | 4,865 | 4,865 | 4,975 | 4,855 | 242,970 |
| July 17, 2025 | 5,020 | 4,940 | 4,940 | 5,080 | 4,840 | 299,429 |
| July 16, 2025 | 5,170 | 4,990 | 4,990 | 5,170 | 4,990 | 259,578 |
| July 15, 2025 | 5,120 | 5,140 | 5,140 | 5,200 | 4,720 | 518,473 |
| July 14, 2025 | 5,170 | 5,110 | 5,110 | 5,170 | 5,020 | 317,944 |
| July 11, 2025 | 5,110 | 5,130 | 5,130 | 5,190 | 5,060 | 554,983 |
| July 10, 2025 | 5,000 | 5,090 | 5,090 | 5,190 | 4,900 | 948,961 |