5,840.00
-100(-1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,940 | 5,840 | 5,840 | 5,940 | 5,820 | 74,592 |
| September 25, 2025 | 5,910 | 5,940 | 5,940 | 5,940 | 5,810 | 26,982 |
| September 24, 2025 | 5,980 | 5,860 | 5,860 | 5,980 | 5,850 | 67,378 |
| September 23, 2025 | 5,980 | 5,970 | 5,970 | 5,980 | 5,930 | 42,225 |
| September 22, 2025 | 5,940 | 5,980 | 5,980 | 6,010 | 5,910 | 32,012 |
| September 19, 2025 | 6,060 | 5,910 | 5,910 | 6,080 | 5,910 | 101,201 |
| September 18, 2025 | 6,030 | 6,030 | 6,030 | 6,070 | 5,990 | 66,426 |
| September 17, 2025 | 5,960 | 6,010 | 6,010 | 6,030 | 5,950 | 80,461 |
| September 16, 2025 | 6,070 | 6,010 | 6,010 | 6,070 | 5,970 | 68,811 |
| September 15, 2025 | 6,050 | 6,060 | 6,060 | 6,090 | 6,010 | 83,601 |
| September 12, 2025 | 6,150 | 6,010 | 6,010 | 6,180 | 5,980 | 236,710 |
| September 11, 2025 | 6,240 | 6,140 | 6,140 | 6,450 | 6,050 | 858,737 |
| September 10, 2025 | 6,210 | 6,280 | 6,280 | 6,290 | 6,080 | 167,274 |
| September 09, 2025 | 6,170 | 6,150 | 6,150 | 6,300 | 6,110 | 204,234 |
| September 08, 2025 | 6,000 | 6,190 | 6,190 | 6,220 | 5,950 | 198,197 |
| September 05, 2025 | 5,810 | 6,030 | 6,030 | 6,030 | 5,810 | 208,033 |
| September 04, 2025 | 5,860 | 5,840 | 5,840 | 5,880 | 5,770 | 20,964 |
| September 03, 2025 | 5,770 | 5,820 | 5,820 | 5,850 | 5,760 | 15,954 |
| September 02, 2025 | 5,790 | 5,760 | 5,760 | 5,880 | 5,730 | 60,986 |
| September 01, 2025 | 5,860 | 5,790 | 5,790 | 5,860 | 5,760 | 61,947 |
| August 29, 2025 | 5,880 | 5,860 | 5,860 | 5,890 | 5,780 | 66,403 |
| August 28, 2025 | 5,840 | 5,810 | 5,810 | 5,890 | 5,780 | 82,461 |
| August 27, 2025 | 5,820 | 5,840 | 5,840 | 5,880 | 5,740 | 73,552 |
| August 26, 2025 | 5,830 | 5,820 | 5,820 | 5,890 | 5,790 | 25,389 |
| August 25, 2025 | 5,850 | 5,830 | 5,830 | 5,890 | 5,810 | 22,052 |
| August 22, 2025 | 5,890 | 5,820 | 5,820 | 5,940 | 5,800 | 32,411 |
| August 21, 2025 | 5,850 | 5,860 | 5,860 | 5,970 | 5,840 | 53,440 |
| August 20, 2025 | 5,700 | 5,850 | 5,850 | 5,880 | 5,660 | 90,774 |
| August 19, 2025 | 5,730 | 5,750 | 5,750 | 5,790 | 5,700 | 66,962 |
| August 18, 2025 | 5,810 | 5,670 | 5,670 | 5,810 | 5,660 | 67,051 |
| August 14, 2025 | 5,840 | 5,750 | 5,750 | 5,880 | 5,730 | 65,906 |
| August 13, 2025 | 5,850 | 5,830 | 5,830 | 5,900 | 5,800 | 47,756 |
| August 12, 2025 | 5,890 | 5,830 | 5,830 | 5,890 | 5,810 | 32,952 |
| August 11, 2025 | 5,880 | 5,820 | 5,820 | 5,950 | 5,810 | 55,329 |
| August 08, 2025 | 5,850 | 5,890 | 5,890 | 5,980 | 5,840 | 52,188 |
| August 07, 2025 | 5,950 | 5,850 | 5,850 | 5,950 | 5,840 | 112,531 |
| August 06, 2025 | 5,810 | 5,930 | 5,930 | 5,960 | 5,800 | 105,492 |
| August 05, 2025 | 5,810 | 5,870 | 5,870 | 5,930 | 5,810 | 74,137 |
| August 04, 2025 | 5,700 | 5,860 | 5,860 | 5,880 | 5,620 | 122,259 |
| August 01, 2025 | 6,000 | 5,700 | 5,700 | 6,000 | 5,700 | 170,311 |
| July 31, 2025 | 6,160 | 5,960 | 5,960 | 6,200 | 5,880 | 177,546 |
| July 30, 2025 | 6,070 | 6,050 | 6,050 | 6,170 | 6,050 | 60,393 |
| July 29, 2025 | 6,110 | 6,070 | 6,070 | 6,170 | 6,010 | 84,185 |
| July 28, 2025 | 6,130 | 6,160 | 6,160 | 6,170 | 6,000 | 113,908 |
| July 25, 2025 | 6,200 | 6,100 | 6,100 | 6,220 | 6,100 | 93,784 |
| July 24, 2025 | 6,270 | 6,230 | 6,230 | 6,390 | 6,160 | 133,845 |
| July 23, 2025 | 6,170 | 6,250 | 6,250 | 6,270 | 6,160 | 69,968 |
| July 22, 2025 | 6,220 | 6,160 | 6,160 | 6,240 | 6,130 | 93,032 |
| July 21, 2025 | 6,230 | 6,230 | 6,230 | 6,260 | 6,170 | 72,787 |
| July 18, 2025 | 6,280 | 6,230 | 6,230 | 6,320 | 6,160 | 120,057 |
| July 17, 2025 | 6,260 | 6,250 | 6,250 | 6,330 | 6,170 | 77,418 |
| July 16, 2025 | 6,400 | 6,250 | 6,250 | 6,400 | 6,250 | 198,671 |
| July 15, 2025 | 6,490 | 6,350 | 6,350 | 6,490 | 6,300 | 231,095 |
| July 14, 2025 | 6,450 | 6,500 | 6,500 | 6,570 | 6,400 | 134,947 |
| July 11, 2025 | 6,390 | 6,430 | 6,430 | 6,460 | 6,330 | 90,132 |
| July 10, 2025 | 6,340 | 6,430 | 6,430 | 6,490 | 6,330 | 162,218 |
| July 09, 2025 | 6,500 | 6,350 | 6,350 | 6,510 | 6,280 | 167,835 |
| July 08, 2025 | 6,370 | 6,490 | 6,490 | 6,500 | 6,340 | 155,707 |
| July 07, 2025 | 6,510 | 6,370 | 6,370 | 6,510 | 6,300 | 56,610 |
| July 04, 2025 | 6,410 | 6,320 | 6,320 | 6,430 | 6,300 | 108,357 |