5,450.00
-90(-1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,550 | 5,450 | 5,450 | 5,550 | 5,440 | 24,414 |
| September 25, 2025 | 5,510 | 5,540 | 5,540 | 5,610 | 5,510 | 20,080 |
| September 24, 2025 | 5,600 | 5,550 | 5,550 | 5,600 | 5,520 | 15,429 |
| September 23, 2025 | 5,650 | 5,600 | 5,600 | 5,660 | 5,560 | 28,047 |
| September 22, 2025 | 5,680 | 5,650 | 5,650 | 5,750 | 5,610 | 35,692 |
| September 19, 2025 | 5,770 | 5,720 | 5,720 | 5,780 | 5,640 | 36,378 |
| September 18, 2025 | 5,770 | 5,780 | 5,780 | 5,820 | 5,720 | 27,321 |
| September 17, 2025 | 5,860 | 5,770 | 5,770 | 5,870 | 5,730 | 39,016 |
| September 16, 2025 | 6,000 | 5,870 | 5,870 | 6,000 | 5,790 | 54,707 |
| September 15, 2025 | 6,020 | 5,980 | 5,980 | 6,020 | 5,890 | 61,311 |
| September 12, 2025 | 6,200 | 6,020 | 6,020 | 6,250 | 6,000 | 64,315 |
| September 11, 2025 | 6,160 | 6,210 | 6,210 | 6,300 | 6,070 | 89,417 |
| September 10, 2025 | 6,010 | 6,170 | 6,170 | 6,240 | 5,950 | 155,378 |
| September 09, 2025 | 6,070 | 6,010 | 6,010 | 6,230 | 5,970 | 297,511 |
| September 08, 2025 | 5,620 | 6,040 | 6,040 | 6,440 | 5,620 | 429,120 |
| September 05, 2025 | 5,680 | 5,620 | 5,620 | 5,740 | 5,550 | 22,227 |
| September 04, 2025 | 5,750 | 5,650 | 5,650 | 5,750 | 5,550 | 40,242 |
| September 03, 2025 | 5,500 | 5,520 | 5,520 | 5,600 | 5,440 | 17,823 |
| September 02, 2025 | 5,490 | 5,500 | 5,500 | 5,590 | 5,480 | 17,914 |
| September 01, 2025 | 5,530 | 5,500 | 5,500 | 5,550 | 5,460 | 26,498 |
| August 29, 2025 | 5,520 | 5,600 | 5,600 | 5,700 | 5,520 | 25,673 |
| August 28, 2025 | 5,490 | 5,520 | 5,520 | 5,560 | 5,480 | 6,551 |
| August 27, 2025 | 5,530 | 5,490 | 5,490 | 5,530 | 5,450 | 21,569 |
| August 26, 2025 | 5,550 | 5,480 | 5,480 | 5,590 | 5,450 | 29,271 |
| August 25, 2025 | 5,550 | 5,550 | 5,550 | 5,670 | 5,420 | 24,023 |
| August 22, 2025 | 5,560 | 5,540 | 5,540 | 5,610 | 5,500 | 26,363 |
| August 21, 2025 | 5,600 | 5,550 | 5,550 | 5,600 | 5,500 | 34,924 |
| August 20, 2025 | 5,560 | 5,550 | 5,550 | 5,560 | 5,450 | 33,773 |
| August 19, 2025 | 5,660 | 5,560 | 5,560 | 5,710 | 5,540 | 38,770 |
| August 18, 2025 | 5,850 | 5,650 | 5,650 | 5,850 | 5,560 | 87,691 |
| August 14, 2025 | 5,910 | 5,920 | 5,920 | 5,940 | 5,840 | 14,625 |
| August 13, 2025 | 5,980 | 5,910 | 5,910 | 6,040 | 5,870 | 12,933 |
| August 12, 2025 | 6,000 | 6,010 | 6,010 | 6,110 | 5,970 | 23,914 |
| August 11, 2025 | 6,000 | 6,010 | 6,010 | 6,020 | 5,930 | 24,492 |
| August 08, 2025 | 6,040 | 6,010 | 6,010 | 6,150 | 5,690 | 53,352 |
| August 07, 2025 | 5,960 | 6,030 | 6,030 | 6,100 | 5,930 | 50,998 |
| August 06, 2025 | 5,970 | 5,950 | 5,950 | 6,030 | 5,950 | 14,505 |
| August 05, 2025 | 6,000 | 5,960 | 5,960 | 6,070 | 5,950 | 22,983 |
| August 04, 2025 | 5,780 | 6,000 | 6,000 | 6,110 | 5,730 | 35,786 |
| August 01, 2025 | 6,010 | 5,770 | 5,770 | 6,010 | 5,700 | 38,269 |
| July 31, 2025 | 5,960 | 6,010 | 6,010 | 6,200 | 5,950 | 58,920 |
| July 30, 2025 | 5,940 | 5,960 | 5,960 | 6,050 | 5,910 | 49,583 |
| July 29, 2025 | 5,950 | 5,940 | 5,940 | 5,970 | 5,820 | 20,872 |
| July 28, 2025 | 5,950 | 5,940 | 5,940 | 6,060 | 5,890 | 47,871 |
| July 25, 2025 | 5,900 | 5,940 | 5,940 | 6,030 | 5,820 | 83,250 |
| July 24, 2025 | 5,900 | 5,810 | 5,810 | 6,100 | 5,780 | 27,231 |
| July 23, 2025 | 5,860 | 5,850 | 5,850 | 5,860 | 5,750 | 11,693 |
| July 22, 2025 | 5,940 | 5,850 | 5,850 | 5,970 | 5,790 | 26,771 |
| July 21, 2025 | 5,810 | 5,940 | 5,940 | 6,150 | 5,810 | 68,690 |
| July 18, 2025 | 5,810 | 5,800 | 5,800 | 5,840 | 5,750 | 33,684 |
| July 17, 2025 | 5,880 | 5,810 | 5,810 | 5,880 | 5,740 | 15,839 |
| July 16, 2025 | 5,820 | 5,840 | 5,840 | 5,900 | 5,760 | 18,248 |
| July 15, 2025 | 5,980 | 5,880 | 5,880 | 5,980 | 5,780 | 42,219 |
| July 14, 2025 | 5,810 | 5,940 | 5,940 | 5,980 | 5,780 | 68,968 |
| July 11, 2025 | 5,840 | 5,790 | 5,790 | 5,840 | 5,730 | 34,829 |
| July 10, 2025 | 5,740 | 5,800 | 5,800 | 5,820 | 5,710 | 21,206 |
| July 09, 2025 | 5,610 | 5,750 | 5,750 | 5,830 | 5,610 | 59,480 |
| July 08, 2025 | 5,550 | 5,610 | 5,610 | 5,630 | 5,540 | 22,373 |
| July 07, 2025 | 5,540 | 5,550 | 5,550 | 5,570 | 5,520 | 15,025 |
| July 04, 2025 | 5,640 | 5,540 | 5,540 | 5,640 | 5,520 | 31,201 |