5,080.00
+20(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,060 | 5,080 | 5,080 | 5,120 | 5,050 | 24,761 |
| September 26, 2025 | 5,070 | 5,060 | 5,060 | 5,120 | 5,040 | 48,985 |
| September 25, 2025 | 5,110 | 5,110 | 5,110 | 5,110 | 5,070 | 28,622 |
| September 24, 2025 | 5,200 | 5,110 | 5,110 | 5,200 | 5,090 | 83,375 |
| September 23, 2025 | 5,170 | 5,200 | 5,200 | 5,220 | 5,160 | 50,559 |
| September 22, 2025 | 5,200 | 5,210 | 5,210 | 5,230 | 5,170 | 39,453 |
| September 19, 2025 | 5,210 | 5,210 | 5,210 | 5,230 | 5,170 | 56,395 |
| September 18, 2025 | 5,230 | 5,230 | 5,230 | 5,290 | 5,200 | 47,917 |
| September 17, 2025 | 5,250 | 5,220 | 5,220 | 5,290 | 5,200 | 47,901 |
| September 16, 2025 | 5,320 | 5,300 | 5,300 | 5,350 | 5,240 | 70,202 |
| September 15, 2025 | 5,310 | 5,320 | 5,320 | 5,350 | 5,270 | 44,532 |
| September 12, 2025 | 5,300 | 5,310 | 5,310 | 5,340 | 5,270 | 41,590 |
| September 11, 2025 | 5,370 | 5,290 | 5,290 | 5,380 | 5,270 | 91,082 |
| September 10, 2025 | 5,380 | 5,370 | 5,370 | 5,380 | 5,330 | 50,152 |
| September 09, 2025 | 5,390 | 5,380 | 5,380 | 5,410 | 5,330 | 57,640 |
| September 08, 2025 | 5,300 | 5,390 | 5,390 | 5,410 | 5,270 | 58,542 |
| September 05, 2025 | 5,350 | 5,310 | 5,310 | 5,400 | 5,310 | 29,231 |
| September 04, 2025 | 5,300 | 5,350 | 5,350 | 5,380 | 5,300 | 37,412 |
| September 03, 2025 | 5,370 | 5,300 | 5,300 | 5,370 | 5,250 | 88,463 |
| September 02, 2025 | 5,420 | 5,380 | 5,380 | 5,450 | 5,320 | 66,790 |
| September 01, 2025 | 5,400 | 5,420 | 5,420 | 5,450 | 5,350 | 79,471 |
| August 29, 2025 | 5,500 | 5,440 | 5,440 | 5,520 | 5,390 | 54,537 |
| August 28, 2025 | 5,400 | 5,510 | 5,510 | 5,520 | 5,310 | 109,889 |
| August 27, 2025 | 5,690 | 5,430 | 5,430 | 5,690 | 5,350 | 571,883 |
| August 26, 2025 | 5,220 | 5,310 | 5,310 | 5,320 | 5,140 | 113,670 |
| August 25, 2025 | 5,290 | 5,180 | 5,180 | 5,320 | 5,170 | 115,193 |
| August 22, 2025 | 5,250 | 5,240 | 5,240 | 5,330 | 5,230 | 57,020 |
| August 21, 2025 | 5,240 | 5,290 | 5,290 | 5,330 | 5,240 | 42,533 |
| August 20, 2025 | 5,330 | 5,280 | 5,280 | 5,330 | 5,170 | 64,311 |
| August 19, 2025 | 5,400 | 5,330 | 5,330 | 5,430 | 5,310 | 31,718 |
| August 18, 2025 | 5,500 | 5,400 | 5,400 | 5,500 | 5,320 | 59,181 |
| August 14, 2025 | 5,520 | 5,510 | 5,510 | 5,570 | 5,430 | 48,817 |
| August 13, 2025 | 5,510 | 5,520 | 5,520 | 5,650 | 5,510 | 66,836 |
| August 12, 2025 | 5,470 | 5,490 | 5,490 | 5,540 | 5,470 | 75,212 |
| August 11, 2025 | 5,500 | 5,470 | 5,470 | 5,500 | 5,430 | 28,083 |
| August 08, 2025 | 5,460 | 5,440 | 5,440 | 5,520 | 5,430 | 24,324 |
| August 07, 2025 | 5,460 | 5,460 | 5,460 | 5,500 | 5,420 | 47,587 |
| August 06, 2025 | 5,440 | 5,470 | 5,470 | 5,520 | 5,380 | 71,246 |
| August 05, 2025 | 5,370 | 5,400 | 5,400 | 5,450 | 5,320 | 72,570 |
| August 04, 2025 | 5,170 | 5,330 | 5,330 | 5,330 | 5,100 | 61,272 |
| August 01, 2025 | 5,350 | 5,200 | 5,200 | 5,350 | 5,150 | 94,869 |
| July 31, 2025 | 5,380 | 5,350 | 5,350 | 5,420 | 5,310 | 57,330 |
| July 30, 2025 | 5,350 | 5,380 | 5,380 | 5,400 | 5,300 | 42,930 |
| July 29, 2025 | 5,250 | 5,350 | 5,350 | 5,350 | 5,210 | 67,671 |
| July 28, 2025 | 5,350 | 5,300 | 5,300 | 5,370 | 5,250 | 105,502 |
| July 25, 2025 | 5,400 | 5,360 | 5,360 | 5,450 | 5,350 | 72,693 |
| July 24, 2025 | 5,420 | 5,420 | 5,420 | 5,470 | 5,400 | 97,856 |
| July 23, 2025 | 5,420 | 5,410 | 5,410 | 5,480 | 5,340 | 159,026 |
| July 22, 2025 | 5,540 | 5,450 | 5,450 | 5,560 | 5,400 | 274,563 |
| July 21, 2025 | 5,580 | 5,490 | 5,490 | 5,590 | 5,480 | 386,080 |
| July 18, 2025 | 5,430 | 5,580 | 5,580 | 6,450 | 5,370 | 8.82M |
| July 17, 2025 | 5,460 | 5,420 | 5,420 | 5,460 | 5,340 | 15,225 |
| July 16, 2025 | 5,460 | 5,420 | 5,420 | 5,460 | 5,350 | 20,763 |
| July 15, 2025 | 5,500 | 5,460 | 5,460 | 5,520 | 5,390 | 54,167 |
| July 14, 2025 | 5,460 | 5,520 | 5,520 | 5,550 | 5,400 | 135,751 |
| July 11, 2025 | 5,470 | 5,430 | 5,430 | 5,500 | 5,420 | 57,347 |
| July 10, 2025 | 5,450 | 5,420 | 5,420 | 5,490 | 5,410 | 46,358 |
| July 09, 2025 | 5,370 | 5,450 | 5,450 | 5,480 | 5,340 | 65,345 |
| July 08, 2025 | 5,310 | 5,350 | 5,350 | 5,370 | 5,250 | 35,163 |
| July 07, 2025 | 5,330 | 5,310 | 5,310 | 5,360 | 5,270 | 30,064 |