6,470.00
+90(+1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,340 | 6,380 | 6,380 | 6,380 | 6,330 | 1,277 |
| September 25, 2025 | 6,420 | 6,320 | 6,320 | 6,420 | 6,320 | 5,967 |
| September 24, 2025 | 6,380 | 6,580 | 6,580 | 6,580 | 6,280 | 2,882 |
| September 23, 2025 | 6,480 | 6,530 | 6,530 | 6,530 | 6,410 | 489 |
| September 22, 2025 | 6,470 | 6,490 | 6,490 | 6,490 | 6,380 | 2,406 |
| September 19, 2025 | 6,590 | 6,470 | 6,470 | 6,590 | 6,410 | 1,818 |
| September 18, 2025 | 6,620 | 6,470 | 6,470 | 6,620 | 6,460 | 804 |
| September 17, 2025 | 6,620 | 6,600 | 6,600 | 6,620 | 6,490 | 1,414 |
| September 16, 2025 | 6,640 | 6,620 | 6,620 | 6,640 | 6,370 | 619 |
| September 15, 2025 | 6,560 | 6,580 | 6,580 | 6,580 | 6,510 | 538 |
| September 12, 2025 | 6,420 | 6,560 | 6,560 | 6,560 | 6,420 | 533 |
| September 11, 2025 | 6,450 | 6,540 | 6,540 | 6,540 | 6,370 | 910 |
| September 10, 2025 | 6,500 | 6,450 | 6,450 | 6,540 | 6,400 | 1,804 |
| September 09, 2025 | 6,170 | 6,340 | 6,340 | 6,340 | 6,170 | 1,186 |
| September 08, 2025 | 6,400 | 6,170 | 6,170 | 6,400 | 6,070 | 1,200 |
| September 05, 2025 | 6,230 | 6,190 | 6,190 | 6,230 | 6,190 | 620 |
| September 04, 2025 | 6,060 | 6,230 | 6,230 | 6,230 | 6,060 | 836 |
| September 03, 2025 | 6,250 | 6,230 | 6,230 | 6,250 | 6,230 | 122 |
| September 02, 2025 | 6,160 | 6,270 | 6,270 | 6,270 | 6,150 | 789 |
| September 01, 2025 | 6,260 | 6,270 | 6,270 | 6,270 | 6,120 | 526 |
| August 29, 2025 | 6,210 | 6,260 | 6,260 | 6,260 | 6,210 | 601 |
| August 28, 2025 | 6,220 | 6,230 | 6,230 | 6,250 | 6,070 | 536 |
| August 27, 2025 | 6,180 | 6,230 | 6,230 | 6,230 | 6,180 | 204 |
| August 26, 2025 | 6,010 | 6,180 | 6,180 | 6,180 | 6,010 | 251 |
| August 25, 2025 | 6,030 | 6,200 | 6,200 | 6,200 | 6,030 | 937 |
| August 22, 2025 | 6,030 | 6,180 | 6,180 | 6,190 | 6,020 | 911 |
| August 21, 2025 | 6,120 | 6,040 | 6,040 | 6,120 | 5,890 | 538 |
| August 20, 2025 | 6,120 | 6,120 | 6,120 | 6,120 | 5,700 | 1,416 |
| August 19, 2025 | 6,180 | 6,170 | 6,170 | 6,180 | 5,630 | 641 |
| August 18, 2025 | 5,820 | 6,180 | 6,180 | 6,180 | 5,820 | 583 |
| August 14, 2025 | 6,080 | 6,130 | 6,130 | 6,130 | 6,070 | 398 |
| August 13, 2025 | 6,040 | 6,080 | 6,080 | 6,080 | 6,020 | 543 |
| August 12, 2025 | 6,020 | 6,040 | 6,040 | 6,040 | 5,860 | 470 |
| August 11, 2025 | 6,020 | 6,040 | 6,040 | 6,040 | 5,920 | 1,001 |
| August 08, 2025 | 5,970 | 6,040 | 6,040 | 6,040 | 5,970 | 1,472 |
| August 07, 2025 | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 423 |
| August 06, 2025 | 5,730 | 5,980 | 5,980 | 5,980 | 5,720 | 1,103 |
| August 05, 2025 | 5,940 | 5,900 | 5,900 | 5,940 | 5,770 | 953 |
| August 04, 2025 | 5,940 | 5,810 | 5,810 | 5,940 | 5,740 | 573 |
| August 01, 2025 | 5,910 | 5,810 | 5,810 | 5,910 | 5,600 | 617 |
| July 31, 2025 | 5,930 | 5,910 | 5,910 | 5,930 | 5,800 | 603 |
| July 30, 2025 | 5,790 | 5,930 | 5,930 | 5,930 | 5,730 | 1,191 |
| July 29, 2025 | 5,790 | 5,790 | 5,790 | 5,790 | 5,720 | 308 |
| July 28, 2025 | 5,760 | 5,800 | 5,800 | 5,800 | 5,710 | 1,686 |
| July 25, 2025 | 5,820 | 5,800 | 5,800 | 5,820 | 5,760 | 1,287 |
| July 24, 2025 | 5,760 | 5,840 | 5,840 | 5,850 | 5,760 | 985 |
| July 23, 2025 | 5,720 | 5,760 | 5,760 | 5,760 | 5,680 | 1,269 |
| July 22, 2025 | 5,710 | 5,720 | 5,720 | 5,720 | 5,580 | 207 |
| July 21, 2025 | 5,680 | 5,650 | 5,650 | 5,680 | 5,530 | 66 |
| July 18, 2025 | 5,680 | 5,680 | 5,680 | 5,680 | 5,640 | 691 |
| July 17, 2025 | 5,670 | 5,650 | 5,650 | 5,670 | 5,650 | 104 |
| July 16, 2025 | 5,590 | 5,650 | 5,650 | 5,650 | 5,580 | 963 |
| July 15, 2025 | 5,540 | 5,600 | 5,600 | 5,600 | 5,530 | 1,102 |
| July 14, 2025 | 5,660 | 5,660 | 5,660 | 5,660 | 5,500 | 59 |
| July 11, 2025 | 5,690 | 5,630 | 5,630 | 5,690 | 5,630 | 66 |
| July 10, 2025 | 5,640 | 5,620 | 5,620 | 5,640 | 5,400 | 245 |
| July 09, 2025 | 5,630 | 5,600 | 5,600 | 5,630 | 5,510 | 141 |
| July 08, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,550 | 201 |
| July 07, 2025 | 5,340 | 5,550 | 5,550 | 5,560 | 5,340 | 103 |
| July 04, 2025 | 5,520 | 5,560 | 5,560 | 5,560 | 5,520 | 170 |