4,925.00
-70(-1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,020 | 4,925 | 4,925 | 5,020 | 4,870 | 7,309 |
| September 25, 2025 | 4,980 | 4,995 | 4,995 | 5,000 | 4,875 | 12,244 |
| September 24, 2025 | 4,945 | 4,970 | 4,970 | 5,020 | 4,930 | 7,563 |
| September 23, 2025 | 4,950 | 4,990 | 4,990 | 5,020 | 4,950 | 4,728 |
| September 22, 2025 | 4,955 | 4,985 | 4,985 | 4,995 | 4,955 | 11,561 |
| September 19, 2025 | 5,080 | 4,995 | 4,995 | 5,080 | 4,960 | 16,497 |
| September 18, 2025 | 5,020 | 5,080 | 5,080 | 5,090 | 5,010 | 11,098 |
| September 17, 2025 | 5,000 | 5,020 | 5,020 | 5,030 | 4,970 | 19,205 |
| September 16, 2025 | 5,070 | 5,000 | 5,000 | 5,110 | 4,990 | 40,124 |
| September 15, 2025 | 5,080 | 5,070 | 5,070 | 5,110 | 5,040 | 13,417 |
| September 12, 2025 | 5,090 | 5,080 | 5,080 | 5,110 | 5,070 | 3,594 |
| September 11, 2025 | 5,100 | 5,090 | 5,090 | 5,100 | 5,050 | 7,431 |
| September 10, 2025 | 5,000 | 5,030 | 5,030 | 5,140 | 4,965 | 37,069 |
| September 09, 2025 | 5,060 | 4,990 | 4,990 | 5,130 | 4,990 | 60,375 |
| September 08, 2025 | 5,180 | 5,040 | 5,040 | 5,180 | 5,020 | 49,108 |
| September 05, 2025 | 5,070 | 5,130 | 5,130 | 5,180 | 5,070 | 15,012 |
| September 04, 2025 | 5,140 | 5,070 | 5,070 | 5,140 | 5,000 | 1,719 |
| September 03, 2025 | 5,040 | 5,030 | 5,030 | 5,040 | 4,985 | 4,682 |
| September 02, 2025 | 4,965 | 5,030 | 5,030 | 5,080 | 4,925 | 9,438 |
| September 01, 2025 | 5,040 | 4,990 | 4,990 | 5,040 | 4,975 | 3,767 |
| August 29, 2025 | 5,050 | 5,000 | 5,000 | 5,050 | 4,960 | 5,245 |
| August 28, 2025 | 5,000 | 4,990 | 4,990 | 5,000 | 4,925 | 8,052 |
| August 27, 2025 | 5,000 | 5,000 | 5,000 | 5,040 | 4,965 | 16,964 |
| August 26, 2025 | 5,030 | 5,040 | 5,040 | 5,090 | 4,975 | 7,857 |
| August 25, 2025 | 5,080 | 5,040 | 5,040 | 5,090 | 5,040 | 3,806 |
| August 22, 2025 | 5,000 | 5,080 | 5,080 | 5,090 | 4,980 | 4,781 |
| August 21, 2025 | 5,090 | 5,050 | 5,050 | 5,120 | 5,040 | 6,397 |
| August 20, 2025 | 5,040 | 5,120 | 5,120 | 5,130 | 4,910 | 10,846 |
| August 19, 2025 | 5,120 | 5,040 | 5,040 | 5,690 | 5,020 | 174,066 |
| August 18, 2025 | 5,220 | 5,080 | 5,080 | 5,230 | 5,040 | 37,538 |
| August 14, 2025 | 5,220 | 5,230 | 5,230 | 5,270 | 5,220 | 2,267 |
| August 13, 2025 | 5,380 | 5,220 | 5,220 | 5,430 | 5,220 | 11,404 |
| August 12, 2025 | 5,460 | 5,420 | 5,420 | 5,500 | 5,380 | 8,264 |
| August 11, 2025 | 5,350 | 5,460 | 5,460 | 5,500 | 5,280 | 26,638 |
| August 08, 2025 | 5,270 | 5,270 | 5,270 | 5,390 | 5,240 | 22,648 |
| August 07, 2025 | 5,250 | 5,270 | 5,270 | 5,330 | 5,030 | 9,875 |
| August 06, 2025 | 5,200 | 5,190 | 5,190 | 5,270 | 5,130 | 11,163 |
| August 05, 2025 | 4,995 | 5,200 | 5,200 | 5,200 | 4,810 | 17,577 |
| August 04, 2025 | 4,865 | 4,965 | 4,965 | 4,995 | 4,810 | 19,109 |
| August 01, 2025 | 5,240 | 4,865 | 4,865 | 5,250 | 4,860 | 47,011 |
| July 31, 2025 | 5,240 | 5,240 | 5,240 | 5,300 | 5,110 | 30,724 |
| July 30, 2025 | 5,300 | 5,240 | 5,240 | 5,300 | 5,160 | 39,552 |
| July 29, 2025 | 5,330 | 5,300 | 5,300 | 5,390 | 5,200 | 18,693 |
| July 28, 2025 | 5,410 | 5,310 | 5,310 | 5,480 | 5,300 | 25,431 |
| July 25, 2025 | 5,370 | 5,410 | 5,410 | 5,440 | 5,370 | 14,504 |
| July 24, 2025 | 5,400 | 5,370 | 5,370 | 5,440 | 5,350 | 36,249 |
| July 23, 2025 | 5,490 | 5,460 | 5,460 | 5,490 | 5,350 | 25,629 |
| July 22, 2025 | 5,580 | 5,500 | 5,500 | 5,580 | 5,390 | 43,438 |
| July 21, 2025 | 5,460 | 5,580 | 5,580 | 5,610 | 5,420 | 48,807 |
| July 18, 2025 | 5,500 | 5,460 | 5,460 | 5,500 | 5,440 | 15,304 |
| July 17, 2025 | 5,550 | 5,490 | 5,490 | 5,550 | 5,400 | 17,046 |
| July 16, 2025 | 5,570 | 5,510 | 5,510 | 5,670 | 5,450 | 28,318 |
| July 15, 2025 | 5,600 | 5,570 | 5,570 | 5,600 | 5,480 | 21,294 |
| July 14, 2025 | 5,500 | 5,600 | 5,600 | 5,650 | 5,420 | 63,367 |
| July 11, 2025 | 5,460 | 5,540 | 5,540 | 5,570 | 5,460 | 14,515 |
| July 10, 2025 | 5,550 | 5,450 | 5,450 | 5,570 | 5,420 | 48,992 |
| July 09, 2025 | 5,400 | 5,540 | 5,540 | 5,580 | 5,360 | 72,759 |
| July 08, 2025 | 5,440 | 5,400 | 5,400 | 5,440 | 5,330 | 21,743 |
| July 07, 2025 | 5,520 | 5,440 | 5,440 | 5,520 | 5,300 | 66,465 |
| July 04, 2025 | 5,430 | 5,500 | 5,500 | 5,700 | 5,350 | 59,512 |