5,290.00
-90(-1.67%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5,400 | 5,290 | 5,290 | 5,400 | 5,260 | 68,123 |
September 25, 2025 | 5,460 | 5,380 | 5,380 | 5,490 | 5,380 | 45,181 |
September 24, 2025 | 5,390 | 5,440 | 5,440 | 5,470 | 5,330 | 86,888 |
September 23, 2025 | 5,430 | 5,370 | 5,370 | 5,450 | 5,370 | 78,526 |
September 22, 2025 | 5,510 | 5,430 | 5,430 | 5,520 | 5,430 | 103,298 |
September 19, 2025 | 5,610 | 5,510 | 5,510 | 5,610 | 5,490 | 68,317 |
September 18, 2025 | 5,660 | 5,590 | 5,590 | 5,680 | 5,550 | 118,912 |
September 17, 2025 | 5,590 | 5,660 | 5,660 | 5,670 | 5,490 | 141,195 |
September 16, 2025 | 5,640 | 5,610 | 5,610 | 5,830 | 5,570 | 222,524 |
September 15, 2025 | 5,740 | 5,620 | 5,620 | 5,770 | 5,610 | 219,210 |
September 12, 2025 | 6,090 | 5,740 | 5,740 | 6,240 | 5,640 | 1.02M |
September 11, 2025 | 5,420 | 5,850 | 5,850 | 5,920 | 5,410 | 843,907 |
September 10, 2025 | 5,450 | 5,440 | 5,440 | 5,490 | 5,360 | 66,860 |
September 09, 2025 | 5,450 | 5,430 | 5,430 | 5,480 | 5,400 | 127,588 |
September 08, 2025 | 5,380 | 5,410 | 5,410 | 5,430 | 5,360 | 50,537 |
September 05, 2025 | 5,350 | 5,380 | 5,380 | 5,380 | 5,280 | 29,052 |
September 04, 2025 | 5,240 | 5,330 | 5,330 | 5,380 | 5,240 | 66,789 |
September 03, 2025 | 5,310 | 5,240 | 5,240 | 5,340 | 5,210 | 77,949 |
September 02, 2025 | 5,260 | 5,310 | 5,310 | 5,400 | 5,260 | 67,272 |
September 01, 2025 | 5,360 | 5,290 | 5,290 | 5,440 | 5,240 | 85,882 |
August 29, 2025 | 5,310 | 5,330 | 5,330 | 5,410 | 5,280 | 91,089 |
August 28, 2025 | 5,310 | 5,280 | 5,280 | 5,330 | 5,250 | 37,513 |
August 27, 2025 | 5,370 | 5,310 | 5,310 | 5,380 | 5,310 | 38,544 |
August 26, 2025 | 5,350 | 5,360 | 5,360 | 5,410 | 5,330 | 75,283 |
August 25, 2025 | 5,330 | 5,380 | 5,380 | 5,400 | 5,330 | 47,489 |
August 22, 2025 | 5,310 | 5,330 | 5,330 | 5,380 | 5,310 | 45,590 |
August 21, 2025 | 5,250 | 5,300 | 5,300 | 5,350 | 5,250 | 64,768 |
August 20, 2025 | 5,330 | 5,300 | 5,300 | 5,370 | 5,180 | 112,092 |
August 19, 2025 | 5,360 | 5,330 | 5,330 | 5,400 | 5,290 | 55,903 |
August 18, 2025 | 5,330 | 5,330 | 5,330 | 5,390 | 5,210 | 61,989 |
August 14, 2025 | 5,330 | 5,310 | 5,310 | 5,450 | 5,270 | 83,766 |
August 13, 2025 | 5,360 | 5,330 | 5,330 | 5,390 | 5,280 | 57,625 |
August 12, 2025 | 5,400 | 5,340 | 5,340 | 5,430 | 5,320 | 54,545 |
August 11, 2025 | 5,470 | 5,380 | 5,380 | 5,500 | 5,360 | 111,596 |
August 08, 2025 | 5,350 | 5,430 | 5,430 | 5,480 | 5,350 | 191,530 |
August 07, 2025 | 5,310 | 5,300 | 5,300 | 5,360 | 5,280 | 47,735 |
August 06, 2025 | 5,300 | 5,260 | 5,260 | 5,300 | 5,210 | 25,314 |
August 05, 2025 | 5,300 | 5,280 | 5,280 | 5,390 | 5,270 | 66,274 |
August 04, 2025 | 5,260 | 5,280 | 5,280 | 5,380 | 5,210 | 43,144 |
August 01, 2025 | 5,400 | 5,260 | 5,260 | 5,400 | 5,220 | 76,005 |
July 31, 2025 | 5,350 | 5,440 | 5,440 | 5,490 | 5,340 | 159,398 |
July 30, 2025 | 5,320 | 5,270 | 5,270 | 5,350 | 5,270 | 47,186 |
July 29, 2025 | 5,250 | 5,320 | 5,320 | 5,360 | 5,200 | 62,122 |
July 28, 2025 | 5,330 | 5,230 | 5,230 | 5,340 | 5,210 | 55,730 |
July 25, 2025 | 5,150 | 5,330 | 5,330 | 5,430 | 5,110 | 153,237 |
July 24, 2025 | 5,290 | 5,140 | 5,140 | 5,340 | 5,130 | 112,725 |
July 23, 2025 | 5,300 | 5,290 | 5,290 | 5,310 | 5,190 | 49,724 |
July 22, 2025 | 5,320 | 5,290 | 5,290 | 5,340 | 5,240 | 45,638 |
July 21, 2025 | 5,310 | 5,320 | 5,320 | 5,380 | 5,260 | 39,759 |
July 18, 2025 | 5,280 | 5,270 | 5,270 | 5,310 | 5,240 | 38,643 |
July 17, 2025 | 5,260 | 5,280 | 5,280 | 5,290 | 5,210 | 48,956 |
July 16, 2025 | 5,340 | 5,260 | 5,260 | 5,340 | 5,250 | 53,122 |
July 15, 2025 | 5,330 | 5,340 | 5,340 | 5,360 | 5,260 | 68,618 |
July 14, 2025 | 5,380 | 5,330 | 5,330 | 5,400 | 5,330 | 80,727 |
July 11, 2025 | 5,420 | 5,420 | 5,420 | 5,510 | 5,310 | 214,819 |
July 10, 2025 | 5,240 | 5,420 | 5,420 | 5,420 | 5,240 | 162,208 |
July 09, 2025 | 5,210 | 5,240 | 5,240 | 5,300 | 5,200 | 69,443 |
July 08, 2025 | 5,240 | 5,240 | 5,240 | 5,270 | 5,200 | 40,336 |
July 07, 2025 | 5,210 | 5,240 | 5,240 | 5,240 | 5,160 | 42,029 |
July 04, 2025 | 5,280 | 5,200 | 5,200 | 5,310 | 5,190 | 71,100 |