5,550.00
+100(+1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5,460 | 5,550 | 5,550 | 5,600 | 5,460 | 171,559 |
| October 01, 2025 | 5,480 | 5,450 | 5,450 | 5,530 | 5,430 | 107,485 |
| September 30, 2025 | 5,510 | 5,470 | 5,470 | 5,540 | 5,460 | 177,168 |
| September 29, 2025 | 5,520 | 5,540 | 5,540 | 5,570 | 5,510 | 109,316 |
| September 26, 2025 | 5,630 | 5,490 | 5,490 | 5,630 | 5,470 | 294,147 |
| September 25, 2025 | 5,740 | 5,640 | 5,640 | 5,750 | 5,630 | 252,208 |
| September 24, 2025 | 5,820 | 5,740 | 5,740 | 5,820 | 5,690 | 224,642 |
| September 23, 2025 | 5,830 | 5,810 | 5,810 | 5,850 | 5,780 | 128,784 |
| September 22, 2025 | 5,810 | 5,810 | 5,810 | 5,850 | 5,770 | 138,012 |
| September 19, 2025 | 5,900 | 5,770 | 5,770 | 5,900 | 5,770 | 436,922 |
| September 18, 2025 | 5,840 | 5,900 | 5,900 | 5,900 | 5,790 | 218,653 |
| September 17, 2025 | 5,880 | 5,820 | 5,820 | 5,910 | 5,820 | 187,596 |
| September 16, 2025 | 5,930 | 5,870 | 5,870 | 5,930 | 5,870 | 216,332 |
| September 15, 2025 | 6,030 | 5,900 | 5,900 | 6,050 | 5,880 | 506,649 |
| September 12, 2025 | 6,120 | 6,060 | 6,060 | 6,140 | 6,050 | 256,009 |
| September 11, 2025 | 6,110 | 6,120 | 6,120 | 6,210 | 6,070 | 420,988 |
| September 10, 2025 | 6,020 | 6,080 | 6,080 | 6,120 | 6,020 | 272,903 |
| September 09, 2025 | 5,970 | 6,020 | 6,020 | 6,040 | 5,960 | 115,369 |
| September 08, 2025 | 6,000 | 5,970 | 5,970 | 6,010 | 5,900 | 176,379 |
| September 05, 2025 | 6,040 | 6,010 | 6,010 | 6,050 | 5,980 | 170,089 |
| September 04, 2025 | 6,040 | 6,010 | 6,010 | 6,050 | 5,980 | 134,336 |
| September 03, 2025 | 5,900 | 6,030 | 6,030 | 6,100 | 5,880 | 190,323 |
| September 02, 2025 | 6,020 | 5,940 | 5,940 | 6,060 | 5,890 | 193,993 |
| September 01, 2025 | 6,010 | 6,020 | 6,020 | 6,100 | 5,960 | 187,081 |
| August 29, 2025 | 6,070 | 6,030 | 6,030 | 6,130 | 6,010 | 172,625 |
| August 28, 2025 | 6,040 | 6,070 | 6,070 | 6,190 | 6,010 | 249,367 |
| August 27, 2025 | 6,020 | 6,050 | 6,050 | 6,080 | 6,000 | 184,352 |
| August 26, 2025 | 6,080 | 6,040 | 6,040 | 6,170 | 6,030 | 269,770 |
| August 25, 2025 | 6,290 | 6,170 | 6,170 | 6,310 | 6,030 | 369,708 |
| August 22, 2025 | 6,290 | 6,280 | 6,280 | 6,400 | 6,240 | 595,140 |
| August 21, 2025 | 6,050 | 6,180 | 6,180 | 6,270 | 6,050 | 509,017 |
| August 20, 2025 | 5,930 | 6,050 | 6,050 | 6,050 | 5,880 | 260,073 |
| August 19, 2025 | 5,940 | 6,030 | 6,030 | 6,070 | 5,860 | 281,387 |
| August 18, 2025 | 5,970 | 5,950 | 5,950 | 6,020 | 5,900 | 186,136 |
| August 14, 2025 | 5,990 | 6,000 | 6,000 | 6,090 | 5,970 | 344,414 |
| August 13, 2025 | 6,010 | 5,990 | 5,990 | 6,060 | 5,970 | 261,748 |
| August 12, 2025 | 5,950 | 5,930 | 5,930 | 6,040 | 5,920 | 225,862 |
| August 11, 2025 | 5,940 | 5,920 | 5,920 | 5,990 | 5,910 | 146,746 |
| August 08, 2025 | 5,890 | 5,900 | 5,900 | 6,040 | 5,890 | 239,842 |
| August 07, 2025 | 5,940 | 5,910 | 5,910 | 5,960 | 5,890 | 167,154 |
| August 06, 2025 | 5,730 | 5,860 | 5,860 | 5,900 | 5,730 | 173,979 |
| August 05, 2025 | 5,740 | 5,740 | 5,740 | 5,830 | 5,720 | 248,704 |
| August 04, 2025 | 5,640 | 5,680 | 5,680 | 5,750 | 5,600 | 243,182 |
| August 01, 2025 | 5,870 | 5,650 | 5,650 | 5,920 | 5,650 | 636,951 |
| July 31, 2025 | 6,620 | 5,960 | 5,960 | 6,630 | 5,930 | 1.95M |
| July 30, 2025 | 6,070 | 6,340 | 6,340 | 6,460 | 6,070 | 943,119 |
| July 29, 2025 | 6,100 | 6,080 | 6,080 | 6,140 | 5,960 | 290,920 |
| July 28, 2025 | 6,150 | 6,110 | 6,110 | 6,200 | 6,030 | 334,806 |
| July 25, 2025 | 6,090 | 6,060 | 6,060 | 6,180 | 6,040 | 273,049 |
| July 24, 2025 | 6,190 | 6,090 | 6,090 | 6,290 | 6,070 | 469,988 |
| July 23, 2025 | 6,070 | 6,230 | 6,230 | 6,370 | 6,070 | 1.4M |
| July 22, 2025 | 6,070 | 5,920 | 5,920 | 6,080 | 5,900 | 258,029 |
| July 21, 2025 | 6,100 | 6,040 | 6,040 | 6,180 | 6,030 | 288,736 |
| July 18, 2025 | 6,140 | 6,120 | 6,120 | 6,170 | 6,070 | 180,532 |
| July 17, 2025 | 6,090 | 6,140 | 6,140 | 6,150 | 6,000 | 201,913 |
| July 16, 2025 | 6,160 | 6,070 | 6,070 | 6,190 | 6,050 | 272,714 |
| July 15, 2025 | 6,360 | 6,170 | 6,170 | 6,370 | 6,140 | 387,704 |
| July 14, 2025 | 6,100 | 6,300 | 6,300 | 6,350 | 6,060 | 761,551 |
| July 11, 2025 | 6,070 | 6,090 | 6,090 | 6,130 | 6,050 | 250,133 |
| July 10, 2025 | 5,970 | 6,070 | 6,070 | 6,110 | 5,950 | 362,820 |