5,430.00
-140(-2.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,600 | 5,430 | 5,430 | 5,650 | 5,430 | 210,813 |
| October 16, 2025 | 5,550 | 5,570 | 5,570 | 5,600 | 5,450 | 229,833 |
| October 15, 2025 | 5,400 | 5,530 | 5,530 | 5,530 | 5,380 | 71,346 |
| October 14, 2025 | 5,520 | 5,380 | 5,380 | 5,560 | 5,360 | 155,421 |
| October 13, 2025 | 5,350 | 5,520 | 5,520 | 5,700 | 5,350 | 332,783 |
| October 10, 2025 | 5,450 | 5,380 | 5,380 | 5,450 | 5,310 | 58,100 |
| October 02, 2025 | 5,380 | 5,400 | 5,400 | 5,450 | 5,360 | 60,919 |
| October 01, 2025 | 5,430 | 5,380 | 5,380 | 5,450 | 5,360 | 52,291 |
| September 30, 2025 | 5,370 | 5,430 | 5,430 | 5,440 | 5,340 | 50,401 |
| September 29, 2025 | 5,300 | 5,370 | 5,370 | 5,440 | 5,300 | 36,483 |
| 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 |