5,790.00
+40(+0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5,820 | 5,790 | 5,790 | 5,820 | 5,560 | 41,481 |
| October 01, 2025 | 5,830 | 5,750 | 5,750 | 5,860 | 5,730 | 34,428 |
| September 30, 2025 | 5,850 | 5,820 | 5,820 | 5,870 | 5,710 | 49,825 |
| September 29, 2025 | 5,760 | 5,750 | 5,750 | 5,850 | 5,700 | 50,191 |
| September 26, 2025 | 5,950 | 5,800 | 5,800 | 5,980 | 5,710 | 44,071 |
| September 25, 2025 | 6,010 | 5,950 | 5,950 | 6,060 | 5,810 | 57,894 |
| September 24, 2025 | 6,060 | 6,070 | 6,070 | 6,180 | 5,950 | 41,185 |
| September 23, 2025 | 6,190 | 6,060 | 6,060 | 6,190 | 5,980 | 54,305 |
| September 22, 2025 | 6,140 | 6,170 | 6,170 | 6,300 | 6,110 | 58,587 |
| September 19, 2025 | 6,180 | 6,090 | 6,090 | 6,220 | 6,070 | 44,600 |
| September 18, 2025 | 6,310 | 6,190 | 6,190 | 6,335 | 6,150 | 68,869 |
| September 17, 2025 | 6,540 | 6,300 | 6,300 | 6,590 | 6,250 | 85,282 |
| September 16, 2025 | 6,560 | 6,530 | 6,530 | 6,580 | 6,460 | 88,850 |
| September 15, 2025 | 6,590 | 6,560 | 6,560 | 6,720 | 6,400 | 97,179 |
| September 12, 2025 | 6,800 | 6,530 | 6,530 | 6,840 | 6,470 | 159,212 |
| September 11, 2025 | 6,890 | 6,780 | 6,780 | 6,890 | 6,620 | 395,235 |
| September 10, 2025 | 6,490 | 6,500 | 6,500 | 6,600 | 6,210 | 270,024 |
| September 09, 2025 | 6,330 | 6,310 | 6,310 | 6,660 | 6,220 | 328,913 |
| September 08, 2025 | 5,700 | 6,290 | 6,290 | 6,300 | 5,680 | 444,287 |
| September 05, 2025 | 5,540 | 5,680 | 5,680 | 5,730 | 5,540 | 58,713 |
| September 04, 2025 | 5,570 | 5,540 | 5,540 | 5,640 | 5,510 | 16,611 |
| September 03, 2025 | 5,490 | 5,570 | 5,570 | 5,610 | 5,490 | 42,995 |
| September 02, 2025 | 5,440 | 5,490 | 5,490 | 5,690 | 5,370 | 80,507 |
| September 01, 2025 | 5,400 | 5,470 | 5,470 | 5,680 | 5,300 | 77,979 |
| August 29, 2025 | 5,330 | 5,370 | 5,370 | 5,450 | 5,240 | 32,351 |
| August 28, 2025 | 5,280 | 5,220 | 5,220 | 5,290 | 5,180 | 18,710 |
| August 27, 2025 | 5,340 | 5,210 | 5,210 | 5,400 | 5,200 | 26,314 |
| August 26, 2025 | 5,410 | 5,340 | 5,340 | 5,410 | 5,320 | 27,259 |
| August 25, 2025 | 5,450 | 5,410 | 5,410 | 5,500 | 5,370 | 15,529 |
| August 22, 2025 | 5,320 | 5,430 | 5,430 | 5,540 | 5,320 | 36,643 |
| August 21, 2025 | 5,410 | 5,450 | 5,450 | 5,570 | 5,410 | 25,537 |
| August 20, 2025 | 5,490 | 5,410 | 5,410 | 5,490 | 5,340 | 66,151 |
| August 19, 2025 | 5,620 | 5,500 | 5,500 | 5,630 | 5,500 | 49,879 |
| August 18, 2025 | 5,590 | 5,650 | 5,650 | 5,750 | 5,550 | 39,684 |
| August 14, 2025 | 5,810 | 5,590 | 5,590 | 5,830 | 5,550 | 93,670 |
| August 13, 2025 | 6,190 | 5,910 | 5,910 | 6,190 | 5,680 | 53,165 |
| August 12, 2025 | 6,110 | 6,070 | 6,070 | 6,180 | 6,060 | 78,973 |
| August 11, 2025 | 5,870 | 6,090 | 6,090 | 6,170 | 5,870 | 236,137 |
| August 08, 2025 | 5,930 | 5,870 | 5,870 | 5,960 | 5,770 | 46,779 |
| August 07, 2025 | 5,650 | 5,930 | 5,930 | 5,970 | 5,590 | 171,842 |
| August 06, 2025 | 5,600 | 5,650 | 5,650 | 5,660 | 5,550 | 64,808 |
| August 05, 2025 | 5,580 | 5,570 | 5,570 | 5,610 | 5,540 | 12,994 |
| August 04, 2025 | 5,430 | 5,550 | 5,550 | 5,610 | 5,360 | 51,260 |
| August 01, 2025 | 5,450 | 5,410 | 5,410 | 5,530 | 5,320 | 45,404 |
| July 31, 2025 | 5,580 | 5,530 | 5,530 | 5,590 | 5,500 | 17,969 |
| July 30, 2025 | 5,470 | 5,580 | 5,580 | 5,670 | 5,440 | 70,926 |
| July 29, 2025 | 5,270 | 5,470 | 5,470 | 5,510 | 5,250 | 36,732 |
| July 28, 2025 | 5,490 | 5,320 | 5,320 | 5,490 | 5,280 | 50,203 |
| July 25, 2025 | 5,410 | 5,430 | 5,430 | 5,490 | 5,390 | 22,777 |
| July 24, 2025 | 5,590 | 5,470 | 5,470 | 5,670 | 5,460 | 34,465 |
| July 23, 2025 | 5,560 | 5,600 | 5,600 | 5,670 | 5,520 | 47,895 |
| July 22, 2025 | 5,530 | 5,530 | 5,530 | 5,590 | 5,480 | 38,040 |
| July 21, 2025 | 5,600 | 5,510 | 5,510 | 5,620 | 5,450 | 25,606 |
| July 18, 2025 | 5,600 | 5,530 | 5,530 | 5,600 | 5,440 | 20,408 |
| July 17, 2025 | 5,590 | 5,540 | 5,540 | 5,640 | 5,510 | 20,571 |
| July 16, 2025 | 5,690 | 5,590 | 5,590 | 5,710 | 5,530 | 35,043 |
| July 15, 2025 | 5,710 | 5,620 | 5,620 | 5,760 | 5,600 | 31,532 |
| July 14, 2025 | 5,580 | 5,730 | 5,730 | 5,790 | 5,460 | 109,158 |
| July 11, 2025 | 5,550 | 5,520 | 5,520 | 5,620 | 5,490 | 15,283 |
| July 10, 2025 | 5,540 | 5,580 | 5,580 | 5,660 | 5,470 | 64,877 |