5,060.00
-70(-1.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,130 | 5,060 | 5,060 | 5,180 | 5,000 | 148,623 |
| September 25, 2025 | 5,260 | 5,130 | 5,130 | 5,270 | 5,110 | 136,526 |
| September 24, 2025 | 5,390 | 5,250 | 5,250 | 5,390 | 5,170 | 255,811 |
| September 23, 2025 | 5,360 | 5,340 | 5,340 | 5,480 | 5,340 | 146,924 |
| September 22, 2025 | 5,510 | 5,430 | 5,430 | 5,580 | 5,410 | 223,885 |
| September 19, 2025 | 5,460 | 5,500 | 5,500 | 5,530 | 5,420 | 206,569 |
| September 18, 2025 | 5,670 | 5,420 | 5,420 | 5,670 | 5,390 | 392,030 |
| September 17, 2025 | 5,810 | 5,650 | 5,650 | 5,810 | 5,600 | 363,406 |
| September 16, 2025 | 6,140 | 5,800 | 5,800 | 6,150 | 5,770 | 747,149 |
| September 15, 2025 | 5,970 | 6,140 | 6,140 | 6,500 | 5,940 | 1.78M |
| September 12, 2025 | 6,310 | 5,930 | 5,930 | 6,320 | 5,900 | 1.07M |
| September 11, 2025 | 5,800 | 6,290 | 6,290 | 6,790 | 5,750 | 9.31M |
| September 10, 2025 | 4,815 | 5,800 | 5,800 | 6,300 | 4,815 | 8.02M |
| September 09, 2025 | 4,830 | 4,860 | 4,860 | 4,940 | 4,805 | 113,313 |
| September 08, 2025 | 4,850 | 4,800 | 4,800 | 4,860 | 4,720 | 99,642 |
| September 05, 2025 | 4,695 | 4,720 | 4,720 | 4,750 | 4,670 | 59,455 |
| September 04, 2025 | 4,680 | 4,715 | 4,715 | 4,745 | 4,680 | 47,119 |
| September 03, 2025 | 4,775 | 4,680 | 4,680 | 4,930 | 4,660 | 104,158 |
| September 02, 2025 | 4,870 | 4,775 | 4,775 | 5,050 | 4,755 | 239,032 |
| September 01, 2025 | 4,855 | 4,960 | 4,960 | 5,060 | 4,805 | 202,029 |
| August 29, 2025 | 4,685 | 4,860 | 4,860 | 5,150 | 4,680 | 512,077 |
| August 28, 2025 | 4,550 | 4,685 | 4,685 | 4,730 | 4,535 | 87,826 |
| August 27, 2025 | 4,580 | 4,550 | 4,550 | 4,650 | 4,550 | 70,944 |
| August 26, 2025 | 4,655 | 4,620 | 4,620 | 4,660 | 4,560 | 52,802 |
| August 25, 2025 | 4,580 | 4,655 | 4,655 | 4,695 | 4,580 | 21,439 |
| August 22, 2025 | 4,570 | 4,600 | 4,600 | 4,710 | 4,570 | 57,934 |
| August 21, 2025 | 4,500 | 4,565 | 4,565 | 4,600 | 4,500 | 52,573 |
| August 20, 2025 | 4,600 | 4,500 | 4,500 | 4,600 | 4,395 | 96,387 |
| August 19, 2025 | 4,830 | 4,615 | 4,615 | 4,830 | 4,590 | 135,784 |
| August 18, 2025 | 4,855 | 4,830 | 4,830 | 4,895 | 4,760 | 105,387 |
| August 14, 2025 | 4,965 | 4,855 | 4,855 | 4,985 | 4,815 | 78,586 |
| August 13, 2025 | 4,945 | 4,950 | 4,950 | 5,070 | 4,850 | 94,182 |
| August 12, 2025 | 4,830 | 4,945 | 4,945 | 5,010 | 4,830 | 48,143 |
| August 11, 2025 | 5,020 | 4,925 | 4,925 | 5,030 | 4,700 | 74,457 |
| August 08, 2025 | 5,130 | 5,020 | 5,020 | 5,140 | 4,955 | 174,169 |
| August 07, 2025 | 5,030 | 5,130 | 5,130 | 5,430 | 4,995 | 374,762 |
| August 06, 2025 | 4,940 | 5,030 | 5,030 | 5,100 | 4,900 | 128,258 |
| August 05, 2025 | 4,940 | 4,940 | 4,940 | 5,020 | 4,920 | 72,102 |
| August 04, 2025 | 4,740 | 4,940 | 4,940 | 5,120 | 4,675 | 95,416 |
| August 01, 2025 | 4,990 | 4,735 | 4,735 | 4,990 | 4,690 | 134,986 |
| July 31, 2025 | 5,010 | 4,990 | 4,990 | 5,020 | 4,885 | 73,565 |
| July 30, 2025 | 5,040 | 5,000 | 5,000 | 5,090 | 4,945 | 123,667 |
| July 29, 2025 | 5,150 | 5,040 | 5,040 | 5,170 | 5,040 | 69,608 |
| July 28, 2025 | 5,420 | 5,170 | 5,170 | 5,600 | 5,100 | 137,730 |
| July 25, 2025 | 5,320 | 5,340 | 5,340 | 5,410 | 5,260 | 93,078 |
| July 24, 2025 | 5,400 | 5,280 | 5,280 | 5,400 | 5,220 | 124,605 |
| July 23, 2025 | 5,510 | 5,400 | 5,400 | 5,600 | 5,300 | 158,464 |
| July 22, 2025 | 5,720 | 5,560 | 5,560 | 5,760 | 5,510 | 75,083 |
| July 21, 2025 | 5,670 | 5,760 | 5,760 | 5,810 | 5,500 | 105,484 |
| July 18, 2025 | 5,850 | 5,620 | 5,620 | 5,850 | 5,570 | 118,180 |
| July 17, 2025 | 5,870 | 5,850 | 5,850 | 5,900 | 5,770 | 69,162 |
| July 16, 2025 | 6,110 | 5,870 | 5,870 | 6,110 | 5,850 | 116,659 |
| July 15, 2025 | 6,330 | 6,100 | 6,100 | 6,330 | 6,060 | 146,101 |
| July 14, 2025 | 6,300 | 6,280 | 6,280 | 6,550 | 6,060 | 317,985 |
| July 11, 2025 | 5,730 | 6,230 | 6,230 | 6,300 | 5,630 | 471,637 |
| July 10, 2025 | 5,610 | 5,650 | 5,650 | 5,660 | 5,500 | 144,632 |
| July 09, 2025 | 5,510 | 5,550 | 5,550 | 5,600 | 5,470 | 86,535 |
| July 08, 2025 | 5,180 | 5,510 | 5,510 | 5,560 | 5,180 | 172,741 |
| July 07, 2025 | 5,370 | 5,180 | 5,180 | 5,455 | 5,170 | 114,889 |
| July 04, 2025 | 5,580 | 5,350 | 5,350 | 5,700 | 5,330 | 110,767 |