5,880.00
-30(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,980 | 5,880 | 5,880 | 5,980 | 5,810 | 77,668 |
| September 25, 2025 | 5,930 | 5,910 | 5,910 | 5,950 | 5,870 | 59,241 |
| September 24, 2025 | 5,970 | 5,920 | 5,920 | 6,040 | 5,900 | 57,185 |
| September 23, 2025 | 5,980 | 5,910 | 5,910 | 6,010 | 5,880 | 117,167 |
| September 22, 2025 | 5,950 | 5,980 | 5,980 | 6,000 | 5,940 | 87,919 |
| September 19, 2025 | 6,060 | 5,910 | 5,910 | 6,100 | 5,910 | 238,696 |
| September 18, 2025 | 6,060 | 6,070 | 6,070 | 6,140 | 6,040 | 62,766 |
| September 17, 2025 | 6,120 | 6,050 | 6,050 | 6,150 | 6,030 | 66,210 |
| September 16, 2025 | 6,220 | 6,120 | 6,120 | 6,460 | 6,110 | 138,784 |
| September 15, 2025 | 6,100 | 6,140 | 6,140 | 6,150 | 6,090 | 78,292 |
| September 12, 2025 | 6,090 | 6,110 | 6,110 | 6,140 | 6,080 | 32,992 |
| September 11, 2025 | 6,120 | 6,080 | 6,080 | 6,150 | 6,050 | 77,829 |
| September 10, 2025 | 6,100 | 6,120 | 6,120 | 6,140 | 6,030 | 75,002 |
| September 09, 2025 | 6,120 | 6,070 | 6,070 | 6,160 | 6,060 | 54,806 |
| September 08, 2025 | 6,070 | 6,120 | 6,120 | 6,170 | 6,060 | 42,792 |
| September 05, 2025 | 6,040 | 6,070 | 6,070 | 6,090 | 6,010 | 36,493 |
| September 04, 2025 | 6,050 | 6,040 | 6,040 | 6,060 | 6,000 | 21,251 |
| September 03, 2025 | 6,000 | 6,000 | 6,000 | 6,040 | 5,960 | 26,215 |
| September 02, 2025 | 6,000 | 6,000 | 6,000 | 6,040 | 5,960 | 60,308 |
| September 01, 2025 | 6,090 | 6,000 | 6,000 | 6,140 | 5,980 | 75,822 |
| August 29, 2025 | 6,240 | 6,070 | 6,070 | 6,240 | 6,070 | 68,724 |
| August 28, 2025 | 6,100 | 6,240 | 6,240 | 6,260 | 6,080 | 121,217 |
| August 27, 2025 | 6,020 | 6,100 | 6,100 | 6,190 | 5,990 | 76,187 |
| August 26, 2025 | 6,000 | 6,020 | 6,020 | 6,080 | 5,970 | 43,880 |
| August 25, 2025 | 6,020 | 6,020 | 6,020 | 6,080 | 6,010 | 19,325 |
| August 22, 2025 | 5,950 | 6,000 | 6,000 | 6,090 | 5,950 | 79,760 |
| August 21, 2025 | 5,990 | 6,000 | 6,000 | 6,100 | 5,990 | 96,385 |
| August 20, 2025 | 6,000 | 6,050 | 6,050 | 6,070 | 5,950 | 63,399 |
| August 19, 2025 | 6,040 | 6,070 | 6,070 | 6,090 | 5,980 | 57,850 |
| August 18, 2025 | 6,200 | 6,030 | 6,030 | 6,220 | 6,000 | 103,482 |
| August 14, 2025 | 6,080 | 6,100 | 6,100 | 6,190 | 6,040 | 49,778 |
| August 13, 2025 | 6,070 | 6,080 | 6,080 | 6,130 | 6,030 | 71,711 |
| August 12, 2025 | 6,030 | 6,070 | 6,070 | 6,080 | 6,020 | 31,956 |
| August 11, 2025 | 6,070 | 6,020 | 6,020 | 6,090 | 5,970 | 69,976 |
| August 08, 2025 | 6,100 | 6,070 | 6,070 | 6,150 | 6,040 | 53,283 |
| August 07, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 6,010 | 51,104 |
| August 06, 2025 | 6,080 | 6,090 | 6,090 | 6,140 | 6,030 | 42,274 |
| August 05, 2025 | 6,080 | 6,090 | 6,090 | 6,160 | 6,050 | 52,502 |
| August 04, 2025 | 5,950 | 6,080 | 6,080 | 6,190 | 5,920 | 95,675 |
| August 01, 2025 | 6,200 | 5,970 | 5,970 | 6,210 | 5,820 | 172,319 |
| July 31, 2025 | 6,380 | 6,200 | 6,200 | 6,390 | 6,180 | 201,729 |
| July 30, 2025 | 6,160 | 6,320 | 6,320 | 6,840 | 6,160 | 2.1M |
| July 29, 2025 | 6,000 | 6,080 | 6,080 | 6,130 | 5,890 | 94,201 |
| July 28, 2025 | 6,110 | 5,990 | 5,990 | 6,190 | 5,900 | 175,456 |
| July 25, 2025 | 6,230 | 6,130 | 6,130 | 6,420 | 6,130 | 215,483 |
| July 24, 2025 | 6,350 | 6,220 | 6,220 | 6,380 | 6,200 | 73,606 |
| July 23, 2025 | 6,350 | 6,280 | 6,280 | 6,380 | 6,250 | 82,954 |
| July 22, 2025 | 6,310 | 6,280 | 6,280 | 6,370 | 6,240 | 63,052 |
| July 21, 2025 | 6,350 | 6,300 | 6,300 | 6,390 | 6,270 | 58,364 |
| July 18, 2025 | 6,460 | 6,340 | 6,340 | 6,510 | 6,310 | 74,507 |
| July 17, 2025 | 6,400 | 6,460 | 6,460 | 6,520 | 6,320 | 122,380 |
| July 16, 2025 | 6,570 | 6,390 | 6,390 | 6,570 | 6,350 | 155,702 |
| July 15, 2025 | 6,640 | 6,570 | 6,570 | 6,740 | 6,520 | 168,969 |
| July 14, 2025 | 6,560 | 6,640 | 6,640 | 6,790 | 6,490 | 253,831 |
| July 11, 2025 | 6,390 | 6,510 | 6,510 | 6,900 | 6,390 | 433,830 |
| July 10, 2025 | 6,450 | 6,380 | 6,380 | 6,500 | 6,330 | 229,214 |
| July 09, 2025 | 6,050 | 6,440 | 6,440 | 6,440 | 6,000 | 795,837 |
| July 08, 2025 | 5,910 | 5,970 | 5,970 | 5,980 | 5,900 | 46,135 |
| July 07, 2025 | 5,960 | 5,930 | 5,930 | 5,990 | 5,890 | 80,461 |
| July 04, 2025 | 6,000 | 5,960 | 5,960 | 6,100 | 5,910 | 100,592 |