5,220.00
-150(-2.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,370 | 5,220 | 5,220 | 5,380 | 5,190 | 155,252 |
| September 25, 2025 | 5,380 | 5,370 | 5,370 | 5,420 | 5,330 | 58,896 |
| September 24, 2025 | 5,390 | 5,350 | 5,350 | 5,440 | 5,320 | 128,441 |
| September 23, 2025 | 5,490 | 5,410 | 5,410 | 5,490 | 5,400 | 135,425 |
| September 22, 2025 | 5,500 | 5,500 | 5,500 | 5,550 | 5,470 | 91,161 |
| September 19, 2025 | 5,570 | 5,500 | 5,500 | 5,580 | 5,500 | 93,650 |
| September 18, 2025 | 5,560 | 5,590 | 5,590 | 5,610 | 5,540 | 100,314 |
| September 17, 2025 | 5,550 | 5,540 | 5,540 | 5,570 | 5,510 | 81,597 |
| September 16, 2025 | 5,550 | 5,570 | 5,570 | 5,610 | 5,540 | 118,211 |
| September 15, 2025 | 5,630 | 5,550 | 5,550 | 5,630 | 5,530 | 123,983 |
| September 12, 2025 | 5,560 | 5,590 | 5,590 | 5,600 | 5,550 | 163,004 |
| September 11, 2025 | 5,560 | 5,560 | 5,560 | 5,600 | 5,520 | 130,842 |
| September 10, 2025 | 5,510 | 5,550 | 5,550 | 5,560 | 5,500 | 125,196 |
| September 09, 2025 | 5,520 | 5,510 | 5,510 | 5,560 | 5,480 | 137,440 |
| September 08, 2025 | 5,520 | 5,530 | 5,530 | 5,560 | 5,470 | 151,476 |
| September 05, 2025 | 5,500 | 5,510 | 5,510 | 5,610 | 5,480 | 181,310 |
| September 04, 2025 | 5,500 | 5,490 | 5,490 | 5,590 | 5,470 | 426,823 |
| September 03, 2025 | 5,520 | 5,500 | 5,500 | 5,750 | 5,460 | 1.13M |
| September 02, 2025 | 5,600 | 5,450 | 5,450 | 5,620 | 5,430 | 555,361 |
| September 01, 2025 | 5,350 | 5,590 | 5,590 | 6,670 | 5,340 | 7.74M |
| August 29, 2025 | 5,380 | 5,390 | 5,390 | 5,430 | 5,340 | 48,102 |
| August 28, 2025 | 5,430 | 5,380 | 5,380 | 5,430 | 5,370 | 63,310 |
| August 27, 2025 | 5,580 | 5,440 | 5,440 | 5,580 | 5,400 | 61,810 |
| August 26, 2025 | 5,580 | 5,530 | 5,530 | 5,590 | 5,510 | 30,018 |
| August 25, 2025 | 5,550 | 5,580 | 5,580 | 5,600 | 5,520 | 26,388 |
| August 22, 2025 | 5,610 | 5,530 | 5,530 | 5,630 | 5,500 | 46,630 |
| August 21, 2025 | 5,480 | 5,610 | 5,610 | 5,650 | 5,480 | 58,983 |
| August 20, 2025 | 5,520 | 5,530 | 5,530 | 5,600 | 5,470 | 83,006 |
| August 19, 2025 | 5,680 | 5,610 | 5,610 | 5,730 | 5,600 | 72,997 |
| August 18, 2025 | 5,840 | 5,700 | 5,700 | 5,840 | 5,700 | 85,347 |
| August 14, 2025 | 5,890 | 5,840 | 5,840 | 5,950 | 5,840 | 37,116 |
| August 13, 2025 | 5,920 | 5,890 | 5,890 | 5,920 | 5,820 | 30,196 |
| August 12, 2025 | 5,830 | 5,860 | 5,860 | 5,920 | 5,830 | 59,806 |
| August 11, 2025 | 5,930 | 5,910 | 5,910 | 5,950 | 5,880 | 39,192 |
| August 08, 2025 | 5,910 | 5,890 | 5,890 | 5,930 | 5,850 | 46,667 |
| August 07, 2025 | 5,840 | 5,890 | 5,890 | 5,900 | 5,830 | 57,233 |
| August 06, 2025 | 5,820 | 5,830 | 5,830 | 5,890 | 5,770 | 34,068 |
| August 05, 2025 | 5,750 | 5,800 | 5,800 | 5,950 | 5,750 | 44,811 |
| August 04, 2025 | 5,750 | 5,750 | 5,750 | 5,840 | 5,710 | 23,131 |
| August 01, 2025 | 5,880 | 5,750 | 5,750 | 5,880 | 5,720 | 116,651 |
| July 31, 2025 | 5,920 | 5,880 | 5,880 | 5,930 | 5,850 | 59,249 |
| July 30, 2025 | 5,970 | 5,870 | 5,870 | 5,980 | 5,870 | 77,911 |
| July 29, 2025 | 5,910 | 5,930 | 5,930 | 5,960 | 5,860 | 82,104 |
| July 28, 2025 | 5,980 | 5,940 | 5,940 | 5,980 | 5,920 | 43,775 |
| July 25, 2025 | 6,000 | 5,950 | 5,950 | 6,000 | 5,950 | 72,329 |
| July 24, 2025 | 5,990 | 5,980 | 5,980 | 6,040 | 5,950 | 85,587 |
| July 23, 2025 | 6,010 | 5,990 | 5,990 | 6,040 | 5,950 | 95,330 |
| July 22, 2025 | 6,100 | 6,000 | 6,000 | 6,120 | 5,970 | 117,536 |
| July 21, 2025 | 6,000 | 6,100 | 6,100 | 6,120 | 6,000 | 73,279 |
| July 18, 2025 | 5,990 | 6,050 | 6,050 | 6,050 | 5,990 | 80,101 |
| July 17, 2025 | 6,040 | 6,030 | 6,030 | 6,040 | 5,960 | 49,743 |
| July 16, 2025 | 6,030 | 6,010 | 6,010 | 6,050 | 5,970 | 62,698 |
| July 15, 2025 | 6,020 | 6,060 | 6,060 | 6,060 | 5,990 | 61,705 |
| July 14, 2025 | 6,110 | 6,020 | 6,020 | 6,110 | 5,990 | 89,273 |
| July 11, 2025 | 6,100 | 6,060 | 6,060 | 6,130 | 6,050 | 49,421 |
| July 10, 2025 | 6,110 | 6,070 | 6,070 | 6,170 | 6,040 | 98,970 |
| July 09, 2025 | 6,020 | 6,100 | 6,100 | 6,120 | 6,020 | 110,682 |
| July 08, 2025 | 5,970 | 6,040 | 6,040 | 6,070 | 5,970 | 77,850 |
| July 07, 2025 | 6,010 | 6,010 | 6,010 | 6,060 | 5,990 | 43,625 |
| July 04, 2025 | 6,100 | 6,010 | 6,010 | 6,140 | 6,000 | 109,505 |