5,410.00
+30(+0.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 5,230 | 5,280 | 5,280 | 5,330 | 5,200 | 58,313 |
| July 02, 2025 | 5,300 | 5,230 | 5,230 | 5,310 | 5,160 | 120,598 |
| July 01, 2025 | 5,300 | 5,280 | 5,280 | 5,390 | 5,260 | 179,698 |
| June 30, 2025 | 5,280 | 5,330 | 5,330 | 5,390 | 5,280 | 65,276 |
| June 27, 2025 | 5,430 | 5,280 | 5,280 | 5,430 | 5,250 | 72,251 |
| June 26, 2025 | 5,390 | 5,370 | 5,370 | 5,410 | 5,290 | 95,645 |
| June 25, 2025 | 5,470 | 5,380 | 5,380 | 5,480 | 5,370 | 95,735 |
| June 24, 2025 | 5,370 | 5,470 | 5,470 | 5,480 | 5,330 | 150,393 |
| June 23, 2025 | 5,330 | 5,310 | 5,310 | 5,390 | 5,260 | 152,351 |
| June 20, 2025 | 5,510 | 5,490 | 5,490 | 5,510 | 5,410 | 123,332 |
| June 19, 2025 | 5,590 | 5,500 | 5,500 | 5,590 | 5,430 | 156,829 |
| June 18, 2025 | 5,570 | 5,600 | 5,600 | 5,630 | 5,450 | 227,723 |
| June 17, 2025 | 5,600 | 5,560 | 5,560 | 5,720 | 5,450 | 877,111 |
| June 16, 2025 | 5,220 | 5,320 | 5,320 | 5,340 | 5,120 | 175,913 |