5,360.00
-120(-2.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,480 | 5,360 | 5,360 | 5,520 | 5,310 | 190,925 |
| September 25, 2025 | 5,450 | 5,480 | 5,480 | 5,540 | 5,430 | 101,572 |
| September 24, 2025 | 5,530 | 5,480 | 5,480 | 5,560 | 5,440 | 127,833 |
| September 23, 2025 | 5,630 | 5,560 | 5,560 | 5,630 | 5,470 | 148,676 |
| September 22, 2025 | 5,580 | 5,600 | 5,600 | 5,630 | 5,490 | 140,888 |
| September 19, 2025 | 5,670 | 5,570 | 5,570 | 5,680 | 5,500 | 223,962 |
| September 18, 2025 | 5,510 | 5,660 | 5,660 | 5,680 | 5,460 | 293,336 |
| September 17, 2025 | 5,460 | 5,510 | 5,510 | 5,510 | 5,380 | 255,861 |
| September 16, 2025 | 5,490 | 5,470 | 5,470 | 5,540 | 5,410 | 325,681 |
| September 15, 2025 | 5,650 | 5,510 | 5,510 | 5,650 | 5,480 | 488,848 |
| September 12, 2025 | 5,760 | 5,640 | 5,640 | 5,760 | 5,580 | 327,013 |
| September 11, 2025 | 5,680 | 5,710 | 5,710 | 5,850 | 5,630 | 715,506 |
| September 10, 2025 | 5,660 | 5,680 | 5,680 | 5,750 | 5,580 | 566,608 |
| September 09, 2025 | 5,690 | 5,660 | 5,660 | 5,880 | 5,600 | 1.23M |
| September 08, 2025 | 5,500 | 5,640 | 5,640 | 5,720 | 5,440 | 775,463 |
| September 05, 2025 | 5,820 | 5,500 | 5,500 | 5,820 | 5,440 | 1.27M |
| September 04, 2025 | 5,610 | 5,580 | 5,580 | 5,640 | 5,550 | 253,982 |
| September 03, 2025 | 5,500 | 5,580 | 5,580 | 5,610 | 5,400 | 160,417 |
| September 02, 2025 | 5,490 | 5,500 | 5,500 | 5,600 | 5,360 | 206,885 |
| September 01, 2025 | 5,570 | 5,480 | 5,480 | 5,640 | 5,350 | 293,635 |
| August 29, 2025 | 5,680 | 5,580 | 5,580 | 5,740 | 5,490 | 315,483 |
| August 28, 2025 | 5,510 | 5,620 | 5,620 | 5,650 | 5,420 | 287,768 |
| August 27, 2025 | 5,360 | 5,510 | 5,510 | 5,530 | 5,360 | 305,235 |
| August 26, 2025 | 5,680 | 5,360 | 5,360 | 5,740 | 5,340 | 819,109 |
| August 25, 2025 | 5,730 | 5,730 | 5,730 | 5,760 | 5,660 | 498,637 |
| August 22, 2025 | 5,560 | 5,730 | 5,730 | 6,020 | 5,560 | 3.33M |
| August 21, 2025 | 5,700 | 5,560 | 5,560 | 5,840 | 5,550 | 1.31M |
| August 20, 2025 | 5,460 | 5,510 | 5,510 | 5,520 | 5,360 | 445,759 |
| August 19, 2025 | 5,490 | 5,560 | 5,560 | 5,610 | 5,460 | 299,277 |
| August 18, 2025 | 5,600 | 5,550 | 5,550 | 5,650 | 5,430 | 345,884 |
| August 14, 2025 | 5,480 | 5,550 | 5,550 | 5,750 | 5,480 | 716,124 |
| August 13, 2025 | 5,620 | 5,530 | 5,530 | 5,890 | 5,470 | 1.54M |
| August 12, 2025 | 5,670 | 5,610 | 5,610 | 5,680 | 5,550 | 436,892 |
| August 11, 2025 | 5,540 | 5,670 | 5,670 | 5,690 | 5,430 | 833,222 |
| August 08, 2025 | 5,470 | 5,480 | 5,480 | 5,580 | 5,410 | 488,952 |
| August 07, 2025 | 5,500 | 5,460 | 5,460 | 5,750 | 5,400 | 2.17M |
| August 06, 2025 | 5,650 | 5,470 | 5,470 | 5,660 | 5,450 | 492,332 |
| August 05, 2025 | 5,450 | 5,540 | 5,540 | 5,560 | 5,380 | 507,060 |
| August 04, 2025 | 5,330 | 5,450 | 5,450 | 5,560 | 5,310 | 487,367 |
| August 01, 2025 | 5,530 | 5,400 | 5,400 | 5,530 | 5,330 | 727,053 |
| July 31, 2025 | 5,540 | 5,540 | 5,540 | 5,680 | 5,450 | 846,388 |
| July 30, 2025 | 5,650 | 5,580 | 5,580 | 5,730 | 5,500 | 771,589 |
| July 29, 2025 | 5,700 | 5,600 | 5,600 | 5,760 | 5,520 | 1.01M |
| July 28, 2025 | 6,060 | 5,710 | 5,710 | 6,110 | 5,640 | 1.93M |
| July 25, 2025 | 6,810 | 6,210 | 6,210 | 6,870 | 6,100 | 3.95M |
| July 24, 2025 | 6,790 | 6,840 | 6,840 | 7,040 | 6,620 | 3.11M |
| July 23, 2025 | 6,820 | 6,700 | 6,700 | 7,080 | 6,530 | 3.29M |
| July 22, 2025 | 7,040 | 6,660 | 6,660 | 7,080 | 6,420 | 2.67M |
| July 21, 2025 | 7,090 | 7,040 | 7,040 | 7,310 | 6,910 | 1.92M |
| July 18, 2025 | 7,200 | 7,350 | 7,350 | 7,380 | 7,000 | 2.93M |
| July 17, 2025 | 7,250 | 7,550 | 7,550 | 7,550 | 7,210 | 1.87M |
| July 16, 2025 | 7,100 | 7,200 | 7,200 | 7,210 | 7,040 | 691,629 |
| July 15, 2025 | 7,110 | 7,000 | 7,000 | 7,110 | 6,970 | 1.57M |
| July 14, 2025 | 6,180 | 7,340 | 7,340 | 7,940 | 6,000 | 40.98M |
| July 11, 2025 | 5,980 | 6,250 | 6,250 | 6,710 | 5,890 | 8.65M |
| July 10, 2025 | 6,030 | 5,890 | 5,890 | 6,220 | 5,780 | 1.99M |
| July 09, 2025 | 6,350 | 6,000 | 6,000 | 6,380 | 5,990 | 1.28M |
| July 08, 2025 | 6,150 | 6,260 | 6,260 | 6,730 | 6,090 | 5.29M |
| July 07, 2025 | 6,000 | 6,160 | 6,160 | 6,590 | 5,960 | 7.09M |
| July 04, 2025 | 6,120 | 6,090 | 6,090 | 6,500 | 5,800 | 9.57M |