5,070.00
+275(+5.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,790 | 5,070 | 5,070 | 5,330 | 4,730 | 332,419 |
| September 25, 2025 | 4,755 | 4,795 | 4,795 | 4,880 | 4,625 | 112,605 |
| September 24, 2025 | 4,955 | 4,775 | 4,775 | 5,170 | 4,460 | 371,139 |
| September 23, 2025 | 5,130 | 4,955 | 4,955 | 5,200 | 4,930 | 154,840 |
| September 22, 2025 | 5,000 | 5,100 | 5,100 | 5,270 | 5,000 | 20,140 |
| September 19, 2025 | 5,280 | 5,050 | 5,050 | 5,280 | 5,050 | 48,766 |
| September 18, 2025 | 5,200 | 5,180 | 5,180 | 5,290 | 5,100 | 32,286 |
| September 17, 2025 | 4,975 | 5,140 | 5,140 | 5,330 | 4,940 | 92,051 |
| September 16, 2025 | 5,050 | 4,970 | 4,970 | 5,060 | 4,910 | 84,478 |
| September 15, 2025 | 4,975 | 5,050 | 5,050 | 5,190 | 4,960 | 96,964 |
| September 12, 2025 | 5,000 | 4,975 | 4,975 | 5,000 | 4,905 | 60,324 |
| September 11, 2025 | 4,840 | 4,975 | 4,975 | 4,980 | 4,780 | 96,544 |
| September 10, 2025 | 4,870 | 4,835 | 4,835 | 4,890 | 4,780 | 31,528 |
| September 09, 2025 | 4,800 | 4,870 | 4,870 | 4,885 | 4,735 | 58,562 |
| September 08, 2025 | 4,720 | 4,775 | 4,775 | 4,850 | 4,680 | 169,593 |
| September 05, 2025 | 4,700 | 4,720 | 4,720 | 4,840 | 4,675 | 75,730 |
| September 04, 2025 | 4,700 | 4,700 | 4,700 | 4,705 | 4,650 | 56,395 |
| September 03, 2025 | 4,640 | 4,645 | 4,645 | 4,645 | 4,575 | 59,111 |
| September 02, 2025 | 4,600 | 4,640 | 4,640 | 4,645 | 4,600 | 90,857 |
| September 01, 2025 | 4,635 | 4,605 | 4,605 | 4,680 | 4,590 | 45,981 |
| August 29, 2025 | 4,445 | 4,625 | 4,625 | 4,670 | 4,445 | 391,696 |
| August 28, 2025 | 4,715 | 4,480 | 4,480 | 4,720 | 4,300 | 101,913 |
| August 27, 2025 | 4,615 | 4,550 | 4,550 | 4,620 | 4,540 | 39,907 |
| August 26, 2025 | 4,580 | 4,630 | 4,630 | 4,640 | 4,580 | 55,075 |
| August 25, 2025 | 4,600 | 4,605 | 4,605 | 4,610 | 4,515 | 49,894 |
| August 22, 2025 | 4,500 | 4,600 | 4,600 | 4,635 | 4,500 | 60,279 |
| August 21, 2025 | 4,515 | 4,505 | 4,505 | 4,640 | 4,450 | 85,232 |
| August 20, 2025 | 4,570 | 4,550 | 4,550 | 4,570 | 4,420 | 57,482 |
| August 19, 2025 | 4,440 | 4,550 | 4,550 | 4,570 | 4,340 | 82,074 |
| August 18, 2025 | 4,425 | 4,500 | 4,500 | 4,510 | 4,400 | 86,653 |
| August 14, 2025 | 4,280 | 4,430 | 4,430 | 4,530 | 4,280 | 192,462 |
| August 13, 2025 | 4,265 | 4,320 | 4,320 | 4,345 | 4,265 | 39,998 |
| August 12, 2025 | 4,400 | 4,320 | 4,320 | 4,415 | 4,310 | 53,222 |
| August 11, 2025 | 4,300 | 4,365 | 4,365 | 4,395 | 4,275 | 41,948 |
| August 08, 2025 | 4,265 | 4,335 | 4,335 | 4,365 | 4,265 | 186,990 |
| August 07, 2025 | 4,320 | 4,285 | 4,285 | 4,385 | 4,285 | 17,841 |
| August 06, 2025 | 4,320 | 4,315 | 4,315 | 4,335 | 4,280 | 23,831 |
| August 05, 2025 | 4,290 | 4,315 | 4,315 | 4,350 | 4,280 | 37,674 |
| August 04, 2025 | 4,410 | 4,290 | 4,290 | 4,415 | 4,250 | 164,846 |
| August 01, 2025 | 4,450 | 4,410 | 4,410 | 4,450 | 4,345 | 75,276 |
| July 31, 2025 | 4,380 | 4,450 | 4,450 | 4,455 | 4,355 | 39,872 |
| July 30, 2025 | 4,365 | 4,390 | 4,390 | 4,445 | 4,365 | 29,499 |
| July 29, 2025 | 4,345 | 4,385 | 4,385 | 4,415 | 4,345 | 42,785 |
| July 28, 2025 | 4,375 | 4,390 | 4,390 | 4,720 | 4,315 | 199,897 |
| July 25, 2025 | 4,370 | 4,395 | 4,395 | 4,430 | 4,340 | 75,039 |
| July 24, 2025 | 4,435 | 4,370 | 4,370 | 4,475 | 4,330 | 99,160 |
| July 23, 2025 | 4,365 | 4,380 | 4,380 | 4,480 | 4,355 | 123,434 |
| July 22, 2025 | 4,550 | 4,365 | 4,365 | 4,550 | 4,320 | 84,300 |
| July 21, 2025 | 4,515 | 4,425 | 4,425 | 4,530 | 4,420 | 61,860 |
| July 18, 2025 | 4,460 | 4,515 | 4,515 | 4,535 | 4,430 | 70,758 |
| July 17, 2025 | 4,515 | 4,440 | 4,440 | 4,515 | 4,425 | 77,750 |
| July 16, 2025 | 4,550 | 4,515 | 4,515 | 4,550 | 4,430 | 18,635 |
| July 15, 2025 | 4,515 | 4,500 | 4,500 | 4,525 | 4,450 | 17,913 |
| July 14, 2025 | 4,500 | 4,505 | 4,505 | 4,580 | 4,455 | 33,769 |
| July 11, 2025 | 4,545 | 4,480 | 4,480 | 4,545 | 4,450 | 9,243 |
| July 10, 2025 | 4,485 | 4,460 | 4,460 | 4,490 | 4,390 | 53,785 |
| July 09, 2025 | 4,395 | 4,485 | 4,485 | 4,560 | 4,385 | 163,508 |
| July 08, 2025 | 4,400 | 4,395 | 4,395 | 4,420 | 4,375 | 22,649 |
| July 07, 2025 | 4,375 | 4,395 | 4,395 | 4,430 | 4,355 | 24,239 |
| July 04, 2025 | 4,400 | 4,365 | 4,365 | 4,400 | 4,350 | 14,706 |