4,990.00
-40(-0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,990 | 4,990 | 4,990 | 4,990 | 4,900 | 1,384 |
| September 11, 2025 | 4,940 | 5,030 | 5,030 | 5,050 | 4,940 | 1,218 |
| September 10, 2025 | 4,990 | 4,940 | 4,940 | 4,990 | 4,940 | 558 |
| September 09, 2025 | 5,190 | 4,990 | 4,990 | 5,190 | 4,990 | 114 |
| September 08, 2025 | 5,240 | 5,080 | 5,080 | 5,240 | 4,870 | 515 |
| September 05, 2025 | 5,000 | 4,865 | 4,865 | 5,000 | 4,415 | 837 |
| September 04, 2025 | 5,070 | 4,995 | 4,995 | 5,070 | 4,890 | 209 |
| September 03, 2025 | 4,960 | 4,875 | 4,875 | 4,960 | 4,875 | 1,093 |
| September 02, 2025 | 5,100 | 4,960 | 4,960 | 5,160 | 4,950 | 551 |
| September 01, 2025 | 5,030 | 5,100 | 5,100 | 5,100 | 5,020 | 1,037 |
| August 29, 2025 | 5,150 | 4,910 | 4,910 | 5,150 | 4,910 | 2,603 |
| August 28, 2025 | 5,260 | 5,250 | 5,250 | 5,280 | 5,240 | 4,096 |
| August 27, 2025 | 5,540 | 5,260 | 5,260 | 5,540 | 5,260 | 1,258 |
| August 26, 2025 | 5,630 | 5,540 | 5,540 | 5,630 | 5,420 | 69 |
| August 25, 2025 | 5,200 | 5,420 | 5,420 | 5,470 | 5,200 | 960 |
| August 22, 2025 | 5,290 | 5,400 | 5,400 | 5,510 | 5,290 | 149 |
| August 21, 2025 | 5,490 | 5,410 | 5,410 | 5,490 | 5,400 | 306 |
| August 20, 2025 | 5,400 | 5,330 | 5,330 | 5,400 | 5,300 | 4,469 |
| August 19, 2025 | 5,640 | 5,560 | 5,560 | 5,640 | 5,560 | 959 |
| August 18, 2025 | 5,800 | 5,710 | 5,710 | 5,800 | 5,630 | 985 |
| August 14, 2025 | 5,600 | 5,800 | 5,800 | 5,870 | 5,550 | 2,397 |
| August 13, 2025 | 5,870 | 5,600 | 5,600 | 5,870 | 5,600 | 572 |
| August 12, 2025 | 5,660 | 5,640 | 5,640 | 5,660 | 5,640 | 2,564 |
| August 11, 2025 | 5,660 | 5,670 | 5,670 | 5,850 | 5,660 | 763 |
| August 08, 2025 | 5,760 | 5,750 | 5,750 | 5,760 | 5,630 | 590 |
| August 07, 2025 | 5,550 | 5,770 | 5,770 | 5,820 | 5,550 | 1,498 |
| August 06, 2025 | 5,640 | 5,590 | 5,590 | 5,640 | 5,520 | 322 |
| August 05, 2025 | 5,400 | 5,640 | 5,640 | 5,640 | 5,400 | 2,185 |
| August 04, 2025 | 5,690 | 5,400 | 5,400 | 5,690 | 5,250 | 2,160 |
| August 01, 2025 | 5,340 | 5,350 | 5,350 | 5,350 | 5,330 | 978 |
| July 31, 2025 | 5,350 | 5,350 | 5,350 | 5,360 | 5,260 | 3,277 |
| July 30, 2025 | 5,470 | 5,350 | 5,350 | 5,470 | 5,350 | 530 |
| July 29, 2025 | 5,620 | 5,470 | 5,470 | 5,620 | 5,430 | 1,555 |
| July 28, 2025 | 5,660 | 5,560 | 5,560 | 5,660 | 5,520 | 270 |
| July 25, 2025 | 5,670 | 5,640 | 5,640 | 5,670 | 5,450 | 316 |
| July 24, 2025 | 5,600 | 5,670 | 5,670 | 5,690 | 5,520 | 1,799 |
| July 23, 2025 | 5,760 | 5,700 | 5,700 | 5,760 | 5,600 | 766 |
| July 22, 2025 | 5,800 | 5,740 | 5,740 | 5,800 | 5,600 | 6,919 |
| July 21, 2025 | 5,680 | 5,800 | 5,800 | 5,800 | 5,680 | 2,931 |
| July 18, 2025 | 5,990 | 5,800 | 5,800 | 5,990 | 5,730 | 1,144 |
| July 17, 2025 | 5,990 | 5,800 | 5,800 | 5,990 | 5,730 | 5,121 |
| July 16, 2025 | 5,830 | 6,020 | 6,020 | 6,100 | 5,830 | 30,550 |
| July 15, 2025 | 5,650 | 5,720 | 5,720 | 5,850 | 5,650 | 566 |
| July 14, 2025 | 5,750 | 5,800 | 5,800 | 5,850 | 5,750 | 1,837 |
| July 11, 2025 | 5,750 | 5,750 | 5,750 | 5,760 | 5,680 | 2,662 |
| July 10, 2025 | 5,650 | 5,750 | 5,750 | 5,750 | 5,650 | 2,940 |
| July 09, 2025 | 5,690 | 5,730 | 5,730 | 5,730 | 5,690 | 8,980 |
| July 08, 2025 | 5,660 | 5,690 | 5,690 | 5,710 | 5,600 | 1,906 |
| July 07, 2025 | 5,670 | 5,700 | 5,700 | 5,790 | 5,600 | 2,688 |
| July 04, 2025 | 5,800 | 5,790 | 5,790 | 5,800 | 5,600 | 3,917 |
| July 03, 2025 | 5,840 | 5,780 | 5,780 | 5,860 | 5,780 | 6,387 |
| July 02, 2025 | 5,820 | 5,780 | 5,780 | 5,840 | 5,740 | 5,596 |
| July 01, 2025 | 5,950 | 5,750 | 5,750 | 5,950 | 5,690 | 11,210 |
| June 30, 2025 | 5,800 | 5,930 | 5,930 | 5,950 | 5,740 | 16,446 |
| June 27, 2025 | 5,610 | 5,580 | 5,580 | 5,610 | 5,580 | 1,758 |
| June 26, 2025 | 5,640 | 5,630 | 5,630 | 5,640 | 5,550 | 2,739 |
| June 25, 2025 | 5,640 | 5,640 | 5,640 | 5,690 | 5,640 | 3,479 |
| June 24, 2025 | 5,530 | 5,630 | 5,630 | 5,710 | 5,530 | 1,835 |
| June 23, 2025 | 5,600 | 5,530 | 5,530 | 5,690 | 5,360 | 3,848 |
| June 20, 2025 | 5,650 | 5,710 | 5,710 | 5,810 | 5,650 | 2,483 |