5,960.00
-400(-6.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,020 | 5,960 | 5,960 | 6,370 | 5,920 | 152,732 |
| October 16, 2025 | 7,000 | 6,360 | 6,360 | 7,710 | 6,330 | 283,212 |
| October 15, 2025 | 7,930 | 7,000 | 7,000 | 9,070 | 7,000 | 482,380 |
| October 14, 2025 | 5,350 | 6,980 | 6,980 | 6,980 | 5,350 | 281,099 |
| October 13, 2025 | 5,690 | 5,370 | 5,370 | 5,780 | 5,350 | 172,302 |
| October 10, 2025 | 6,930 | 5,980 | 5,980 | 6,930 | 5,970 | 215,420 |
| October 02, 2025 | 9,800 | 7,100 | 7,100 | 10,000 | 7,000 | 360,181 |
| October 01, 2025 | 8,430 | 8,960 | 8,960 | 11,530 | 8,430 | 509,440 |
| September 30, 2025 | 8,870 | 8,870 | 8,870 | 8,870 | 7,800 | 366,099 |
| September 29, 2025 | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | 27,177 |
| September 26, 2025 | 4,050 | 5,260 | 5,260 | 5,260 | 4,050 | 96,193 |
| September 25, 2025 | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 30 |
| September 24, 2025 | 4,070 | 4,095 | 4,095 | 4,095 | 4,070 | 25 |
| September 23, 2025 | 4,075 | 4,070 | 4,070 | 4,075 | 4,070 | 750 |
| September 22, 2025 | 4,080 | 4,075 | 4,075 | 4,080 | 4,075 | 35 |
| September 19, 2025 | 4,080 | 4,080 | 4,080 | 4,110 | 4,080 | 385 |
| September 18, 2025 | 4,070 | 4,120 | 4,120 | 4,120 | 4,070 | 56 |
| September 17, 2025 | 4,120 | 4,100 | 4,100 | 4,120 | 4,100 | 1,701 |
| September 16, 2025 | 4,095 | 4,090 | 4,090 | 4,140 | 4,090 | 2,402 |
| September 15, 2025 | 4,185 | 4,125 | 4,125 | 4,185 | 4,125 | 9 |
| September 12, 2025 | 4,105 | 4,185 | 4,185 | 4,185 | 4,105 | 63 |
| September 11, 2025 | 4,130 | 4,070 | 4,070 | 4,290 | 4,070 | 1,828 |
| September 10, 2025 | 4,145 | 4,035 | 4,035 | 4,145 | 4,020 | 569 |
| September 09, 2025 | 4,100 | 4,050 | 4,050 | 4,180 | 4,050 | 111 |
| September 08, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,070 | 598 |
| September 05, 2025 | 4,140 | 4,050 | 4,050 | 4,140 | 4,050 | 463 |
| September 04, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 81 |
| September 03, 2025 | 4,075 | 4,100 | 4,100 | 4,190 | 4,075 | 415 |
| September 02, 2025 | 4,230 | 4,075 | 4,075 | 4,230 | 4,075 | 48 |
| September 01, 2025 | 4,105 | 4,070 | 4,070 | 4,240 | 4,070 | 2,470 |
| August 29, 2025 | 4,150 | 4,020 | 4,020 | 4,150 | 4,020 | 249 |
| August 28, 2025 | 4,185 | 4,060 | 4,060 | 4,190 | 4,060 | 5,035 |
| August 27, 2025 | 4,150 | 4,100 | 4,100 | 4,195 | 4,100 | 1,200 |
| August 26, 2025 | 4,215 | 4,130 | 4,130 | 4,220 | 4,130 | 142 |
| August 25, 2025 | 4,200 | 4,220 | 4,220 | 4,220 | 4,200 | 1,898 |
| August 22, 2025 | 4,225 | 4,150 | 4,150 | 4,225 | 4,150 | 1,072 |
| August 21, 2025 | 4,225 | 4,220 | 4,220 | 4,280 | 4,220 | 600 |
| August 20, 2025 | 4,235 | 4,140 | 4,140 | 4,330 | 4,140 | 814 |
| August 19, 2025 | 4,235 | 4,245 | 4,245 | 4,245 | 4,235 | 295 |
| August 18, 2025 | 4,210 | 4,225 | 4,225 | 4,230 | 4,205 | 524 |
| August 14, 2025 | 4,375 | 4,160 | 4,160 | 4,375 | 4,160 | 897 |
| August 13, 2025 | 4,230 | 4,250 | 4,250 | 4,270 | 4,230 | 82 |
| August 12, 2025 | 4,285 | 4,220 | 4,220 | 4,285 | 4,220 | 3,349 |
| August 11, 2025 | 4,285 | 4,285 | 4,285 | 4,285 | 4,285 | 3 |
| August 08, 2025 | 4,255 | 4,285 | 4,285 | 4,285 | 4,255 | 69 |
| August 07, 2025 | 4,260 | 4,235 | 4,235 | 4,270 | 4,235 | 1,294 |
| August 06, 2025 | 4,255 | 4,260 | 4,260 | 4,295 | 4,255 | 175 |
| August 05, 2025 | 4,260 | 4,330 | 4,330 | 4,330 | 4,250 | 602 |
| August 04, 2025 | 4,250 | 4,350 | 4,350 | 4,350 | 4,250 | 1,904 |
| August 01, 2025 | 4,345 | 4,115 | 4,115 | 4,350 | 4,025 | 2,296 |
| July 31, 2025 | 4,325 | 4,390 | 4,390 | 4,390 | 4,325 | 2,977 |
| July 30, 2025 | 4,445 | 4,450 | 4,450 | 4,450 | 4,445 | 96 |
| July 29, 2025 | 4,440 | 4,355 | 4,355 | 4,440 | 4,345 | 2,289 |
| July 28, 2025 | 4,520 | 4,535 | 4,535 | 4,540 | 4,515 | 1,966 |
| July 25, 2025 | 4,475 | 4,500 | 4,500 | 4,500 | 4,395 | 855 |
| July 24, 2025 | 4,470 | 4,390 | 4,390 | 4,480 | 4,340 | 1,071 |
| July 23, 2025 | 4,285 | 4,450 | 4,450 | 4,455 | 4,285 | 4,282 |
| July 22, 2025 | 4,240 | 4,250 | 4,250 | 4,350 | 4,240 | 555 |
| July 21, 2025 | 4,210 | 4,220 | 4,220 | 4,340 | 4,210 | 1,260 |
| July 18, 2025 | 4,330 | 4,240 | 4,240 | 4,345 | 4,240 | 525 |