5,290.00
-110(-2.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,450 | 5,290 | 5,290 | 5,480 | 5,220 | 2.13M |
| September 25, 2025 | 5,650 | 5,400 | 5,400 | 5,730 | 5,320 | 3.44M |
| September 24, 2025 | 5,800 | 5,680 | 5,680 | 5,810 | 5,580 | 1.47M |
| September 23, 2025 | 5,970 | 5,820 | 5,820 | 6,030 | 5,770 | 1.46M |
| September 22, 2025 | 6,090 | 5,950 | 5,950 | 6,090 | 5,910 | 1.19M |
| September 19, 2025 | 6,160 | 6,100 | 6,100 | 6,210 | 6,030 | 930,622 |
| September 18, 2025 | 6,140 | 6,100 | 6,100 | 6,170 | 6,020 | 1.34M |
| September 17, 2025 | 6,110 | 6,100 | 6,100 | 6,120 | 6,000 | 960,645 |
| September 16, 2025 | 6,180 | 6,130 | 6,130 | 6,220 | 6,020 | 1.87M |
| September 15, 2025 | 6,150 | 6,180 | 6,180 | 6,290 | 6,130 | 3.05M |
| September 12, 2025 | 6,200 | 6,110 | 6,110 | 6,230 | 6,050 | 1.52M |
| September 11, 2025 | 6,150 | 6,100 | 6,100 | 6,160 | 5,910 | 2.61M |
| September 10, 2025 | 6,070 | 6,160 | 6,160 | 6,210 | 5,960 | 3.68M |
| September 09, 2025 | 5,820 | 6,020 | 6,020 | 6,100 | 5,760 | 5.25M |
| September 08, 2025 | 5,540 | 5,720 | 5,720 | 5,850 | 5,520 | 1.73M |
| September 05, 2025 | 5,460 | 5,540 | 5,540 | 5,620 | 5,350 | 1.29M |
| September 04, 2025 | 5,390 | 5,440 | 5,440 | 5,480 | 5,340 | 727,642 |
| September 03, 2025 | 5,380 | 5,400 | 5,400 | 5,400 | 5,310 | 632,107 |
| September 02, 2025 | 5,380 | 5,380 | 5,380 | 5,420 | 5,300 | 741,768 |
| September 01, 2025 | 5,520 | 5,380 | 5,380 | 5,570 | 5,340 | 1.01M |
| August 29, 2025 | 5,660 | 5,540 | 5,540 | 5,710 | 5,530 | 953,236 |
| August 28, 2025 | 5,470 | 5,630 | 5,630 | 5,740 | 5,420 | 2.31M |
| August 27, 2025 | 5,610 | 5,530 | 5,530 | 5,610 | 5,440 | 1.01M |
| August 26, 2025 | 5,750 | 5,580 | 5,580 | 5,750 | 5,540 | 1.24M |
| August 25, 2025 | 5,490 | 5,740 | 5,740 | 5,910 | 5,490 | 3.93M |
| August 22, 2025 | 5,410 | 5,420 | 5,420 | 5,520 | 5,390 | 854,378 |
| August 21, 2025 | 5,320 | 5,420 | 5,420 | 5,520 | 5,300 | 1.5M |
| August 20, 2025 | 5,260 | 5,290 | 5,290 | 5,300 | 5,060 | 2.26M |
| August 19, 2025 | 5,420 | 5,410 | 5,410 | 5,500 | 5,300 | 895,368 |
| August 18, 2025 | 5,560 | 5,430 | 5,430 | 5,580 | 5,370 | 1.06M |
| August 14, 2025 | 5,750 | 5,650 | 5,650 | 5,860 | 5,600 | 869,058 |
| August 13, 2025 | 5,720 | 5,640 | 5,640 | 5,720 | 5,550 | 495,896 |
| August 12, 2025 | 5,640 | 5,620 | 5,620 | 5,890 | 5,600 | 1.31M |
| August 11, 2025 | 5,680 | 5,650 | 5,650 | 5,760 | 5,390 | 1.71M |
| August 08, 2025 | 5,710 | 5,610 | 5,610 | 5,760 | 5,610 | 654,087 |
| August 07, 2025 | 5,800 | 5,700 | 5,700 | 5,810 | 5,640 | 1.14M |
| August 06, 2025 | 5,590 | 5,680 | 5,680 | 5,710 | 5,520 | 625,746 |
| August 05, 2025 | 5,620 | 5,640 | 5,640 | 5,750 | 5,570 | 1.18M |
| August 04, 2025 | 5,420 | 5,600 | 5,600 | 5,610 | 5,410 | 1.22M |
| August 01, 2025 | 5,730 | 5,430 | 5,430 | 5,730 | 5,410 | 2.54M |
| July 31, 2025 | 5,830 | 5,860 | 5,860 | 5,970 | 5,770 | 1.06M |
| July 30, 2025 | 6,000 | 5,790 | 5,790 | 6,010 | 5,770 | 1.5M |
| July 29, 2025 | 6,000 | 5,940 | 5,940 | 6,020 | 5,860 | 1.19M |
| July 28, 2025 | 6,220 | 6,020 | 6,020 | 6,230 | 5,980 | 1.47M |
| July 25, 2025 | 6,110 | 6,180 | 6,180 | 6,390 | 6,100 | 1.17M |
| July 24, 2025 | 6,260 | 6,160 | 6,160 | 6,330 | 6,050 | 1.48M |
| July 23, 2025 | 6,410 | 6,230 | 6,230 | 6,410 | 6,180 | 1.23M |
| July 22, 2025 | 6,500 | 6,380 | 6,380 | 6,570 | 6,310 | 1.36M |
| July 21, 2025 | 6,470 | 6,450 | 6,450 | 6,600 | 6,400 | 1.8M |
| July 18, 2025 | 6,650 | 6,580 | 6,580 | 6,670 | 6,470 | 1.49M |
| July 17, 2025 | 6,720 | 6,580 | 6,580 | 6,750 | 6,500 | 1.82M |
| July 16, 2025 | 6,840 | 6,620 | 6,620 | 6,870 | 6,570 | 3.05M |
| July 15, 2025 | 7,110 | 7,000 | 7,000 | 7,160 | 6,920 | 2.43M |
| July 14, 2025 | 7,260 | 7,180 | 7,180 | 7,270 | 6,880 | 3.89M |
| July 11, 2025 | 7,340 | 7,260 | 7,260 | 7,490 | 7,090 | 6.2M |
| July 10, 2025 | 7,190 | 7,070 | 7,070 | 7,230 | 6,940 | 4.88M |
| July 09, 2025 | 6,720 | 6,980 | 6,980 | 6,990 | 6,530 | 5.69M |
| July 08, 2025 | 6,150 | 6,570 | 6,570 | 6,620 | 6,130 | 2.54M |
| July 07, 2025 | 6,070 | 6,230 | 6,230 | 6,370 | 6,040 | 1.57M |
| July 04, 2025 | 6,520 | 6,250 | 6,250 | 6,620 | 6,230 | 2.44M |