5,410.00
+60(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,320 | 5,410 | 5,410 | 5,430 | 5,320 | 42,508 |
| September 26, 2025 | 5,390 | 5,350 | 5,350 | 5,400 | 5,290 | 83,602 |
| September 25, 2025 | 5,460 | 5,380 | 5,380 | 5,460 | 5,330 | 123,588 |
| September 24, 2025 | 5,510 | 5,460 | 5,460 | 5,520 | 5,400 | 47,025 |
| September 23, 2025 | 5,460 | 5,490 | 5,490 | 5,620 | 5,460 | 57,965 |
| September 22, 2025 | 5,540 | 5,450 | 5,450 | 5,580 | 5,410 | 85,927 |
| September 19, 2025 | 5,670 | 5,550 | 5,550 | 5,670 | 5,490 | 67,074 |
| September 18, 2025 | 5,580 | 5,540 | 5,540 | 5,670 | 5,520 | 74,028 |
| September 17, 2025 | 5,700 | 5,590 | 5,590 | 5,710 | 5,540 | 56,343 |
| September 16, 2025 | 5,750 | 5,700 | 5,700 | 5,790 | 5,630 | 85,007 |
| September 15, 2025 | 5,690 | 5,720 | 5,720 | 5,840 | 5,670 | 137,554 |
| September 12, 2025 | 5,720 | 5,650 | 5,650 | 5,740 | 5,570 | 100,102 |
| September 11, 2025 | 5,760 | 5,710 | 5,710 | 5,780 | 5,630 | 132,282 |
| September 10, 2025 | 5,580 | 5,780 | 5,780 | 5,850 | 5,580 | 178,961 |
| September 09, 2025 | 5,470 | 5,630 | 5,630 | 5,630 | 5,420 | 113,072 |
| September 08, 2025 | 5,520 | 5,480 | 5,480 | 5,560 | 5,390 | 58,800 |
| September 05, 2025 | 5,390 | 5,540 | 5,540 | 5,590 | 5,360 | 150,208 |
| September 04, 2025 | 5,440 | 5,420 | 5,420 | 5,520 | 5,360 | 61,420 |
| September 03, 2025 | 5,370 | 5,430 | 5,430 | 5,520 | 5,320 | 94,071 |
| September 02, 2025 | 5,540 | 5,400 | 5,400 | 5,560 | 5,340 | 100,306 |
| September 01, 2025 | 5,870 | 5,540 | 5,540 | 5,880 | 5,530 | 203,755 |
| August 29, 2025 | 5,670 | 5,840 | 5,840 | 5,900 | 5,650 | 256,792 |
| August 28, 2025 | 5,420 | 5,650 | 5,650 | 5,730 | 5,360 | 161,951 |
| August 27, 2025 | 5,480 | 5,400 | 5,400 | 5,540 | 5,360 | 150,758 |
| August 26, 2025 | 5,540 | 5,500 | 5,500 | 5,540 | 5,400 | 81,818 |
| August 25, 2025 | 5,580 | 5,520 | 5,520 | 5,590 | 5,490 | 64,156 |
| August 22, 2025 | 5,470 | 5,530 | 5,530 | 5,580 | 5,450 | 66,832 |
| August 21, 2025 | 5,370 | 5,470 | 5,470 | 5,500 | 5,370 | 60,284 |
| August 20, 2025 | 5,420 | 5,380 | 5,380 | 5,490 | 5,200 | 119,718 |
| August 19, 2025 | 5,540 | 5,490 | 5,490 | 5,590 | 5,400 | 84,097 |
| August 18, 2025 | 5,650 | 5,560 | 5,560 | 5,660 | 5,510 | 59,580 |
| August 14, 2025 | 5,680 | 5,610 | 5,610 | 5,710 | 5,550 | 91,771 |
| August 13, 2025 | 5,800 | 5,670 | 5,670 | 5,860 | 5,600 | 117,207 |
| August 12, 2025 | 5,780 | 5,770 | 5,770 | 6,000 | 5,710 | 91,615 |
| August 11, 2025 | 5,830 | 5,800 | 5,800 | 5,900 | 5,780 | 83,023 |
| August 08, 2025 | 5,950 | 5,830 | 5,830 | 5,960 | 5,660 | 105,453 |
| August 07, 2025 | 5,970 | 5,950 | 5,950 | 6,080 | 5,860 | 114,555 |
| August 06, 2025 | 5,990 | 5,970 | 5,970 | 6,040 | 5,900 | 104,214 |
| August 05, 2025 | 6,050 | 6,030 | 6,030 | 6,120 | 5,940 | 123,568 |
| August 04, 2025 | 6,030 | 6,030 | 6,030 | 6,170 | 5,950 | 237,007 |
| August 01, 2025 | 6,050 | 6,080 | 6,080 | 6,090 | 5,840 | 238,385 |
| July 31, 2025 | 5,800 | 6,020 | 6,020 | 6,040 | 5,800 | 215,501 |
| July 30, 2025 | 5,870 | 5,850 | 5,850 | 5,880 | 5,750 | 101,062 |
| July 29, 2025 | 5,660 | 5,870 | 5,870 | 5,920 | 5,520 | 272,302 |
| July 28, 2025 | 5,810 | 5,620 | 5,620 | 5,810 | 5,590 | 207,823 |
| July 25, 2025 | 5,810 | 5,790 | 5,790 | 5,880 | 5,720 | 113,684 |
| July 24, 2025 | 5,830 | 5,790 | 5,790 | 5,880 | 5,790 | 104,320 |
| July 23, 2025 | 5,880 | 5,810 | 5,810 | 5,900 | 5,670 | 228,643 |
| July 22, 2025 | 5,930 | 5,880 | 5,880 | 5,970 | 5,780 | 137,385 |
| July 21, 2025 | 5,800 | 5,920 | 5,920 | 5,950 | 5,730 | 240,243 |
| July 18, 2025 | 6,170 | 6,010 | 6,010 | 6,200 | 5,900 | 225,375 |
| July 17, 2025 | 6,430 | 6,170 | 6,170 | 6,430 | 6,070 | 272,339 |
| July 16, 2025 | 6,480 | 6,390 | 6,390 | 6,500 | 6,310 | 194,103 |
| July 15, 2025 | 6,270 | 6,470 | 6,470 | 6,510 | 6,230 | 414,661 |
| July 14, 2025 | 6,160 | 6,270 | 6,270 | 6,330 | 6,100 | 222,672 |
| July 11, 2025 | 6,230 | 6,160 | 6,160 | 6,300 | 6,040 | 271,345 |
| July 10, 2025 | 6,180 | 6,280 | 6,280 | 6,290 | 6,090 | 226,271 |
| July 09, 2025 | 6,170 | 6,180 | 6,180 | 6,290 | 6,000 | 356,354 |
| July 08, 2025 | 5,780 | 6,170 | 6,170 | 6,190 | 5,740 | 513,782 |
| July 07, 2025 | 5,630 | 5,800 | 5,800 | 5,860 | 5,550 | 219,355 |