5,440.00
+70(+1.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,440 | 5,370 | 5,370 | 5,450 | 5,310 | 89,233 |
| September 04, 2025 | 5,300 | 5,400 | 5,400 | 5,430 | 5,270 | 39,892 |
| September 03, 2025 | 5,310 | 5,280 | 5,280 | 5,330 | 5,220 | 90,098 |
| September 02, 2025 | 5,350 | 5,290 | 5,290 | 5,400 | 5,280 | 84,685 |
| September 01, 2025 | 5,340 | 5,360 | 5,360 | 5,390 | 5,290 | 59,147 |
| August 29, 2025 | 5,450 | 5,340 | 5,340 | 5,450 | 5,330 | 53,049 |
| August 28, 2025 | 5,370 | 5,410 | 5,410 | 5,480 | 5,370 | 51,073 |
| August 27, 2025 | 5,430 | 5,410 | 5,410 | 5,450 | 5,340 | 158,814 |
| August 26, 2025 | 5,470 | 5,360 | 5,360 | 5,470 | 5,300 | 116,524 |
| August 25, 2025 | 5,450 | 5,470 | 5,470 | 5,500 | 5,420 | 57,952 |
| August 22, 2025 | 5,450 | 5,450 | 5,450 | 5,540 | 5,400 | 35,881 |
| August 21, 2025 | 5,460 | 5,460 | 5,460 | 5,530 | 5,450 | 48,184 |
| August 20, 2025 | 5,390 | 5,460 | 5,460 | 5,470 | 5,300 | 84,509 |
| August 19, 2025 | 5,530 | 5,440 | 5,440 | 5,540 | 5,440 | 28,898 |
| August 18, 2025 | 5,600 | 5,500 | 5,500 | 5,600 | 5,470 | 77,798 |
| August 14, 2025 | 5,700 | 5,570 | 5,570 | 5,730 | 5,550 | 70,498 |
| August 13, 2025 | 5,780 | 5,660 | 5,660 | 5,780 | 5,620 | 55,257 |
| August 12, 2025 | 5,700 | 5,710 | 5,710 | 5,770 | 5,680 | 35,657 |
| August 11, 2025 | 5,740 | 5,700 | 5,700 | 5,740 | 5,660 | 40,638 |
| August 08, 2025 | 5,810 | 5,740 | 5,740 | 5,810 | 5,710 | 30,538 |
| August 07, 2025 | 5,770 | 5,790 | 5,790 | 5,820 | 5,720 | 36,226 |
| August 06, 2025 | 5,650 | 5,770 | 5,770 | 5,800 | 5,650 | 24,312 |
| August 05, 2025 | 5,680 | 5,670 | 5,670 | 5,740 | 5,620 | 50,812 |
| August 04, 2025 | 5,550 | 5,620 | 5,620 | 5,640 | 5,510 | 53,282 |
| August 01, 2025 | 5,780 | 5,610 | 5,610 | 5,780 | 5,560 | 66,772 |
| July 31, 2025 | 5,720 | 5,770 | 5,770 | 5,830 | 5,710 | 32,781 |
| July 30, 2025 | 5,690 | 5,690 | 5,690 | 5,780 | 5,670 | 46,273 |
| July 29, 2025 | 5,670 | 5,690 | 5,690 | 5,750 | 5,570 | 49,354 |
| July 28, 2025 | 5,730 | 5,690 | 5,690 | 5,770 | 5,660 | 52,142 |
| July 25, 2025 | 5,740 | 5,740 | 5,740 | 5,760 | 5,700 | 22,089 |
| July 24, 2025 | 5,800 | 5,720 | 5,720 | 5,850 | 5,710 | 75,760 |
| July 23, 2025 | 5,800 | 5,820 | 5,820 | 5,820 | 5,750 | 44,350 |
| July 22, 2025 | 5,800 | 5,800 | 5,800 | 5,840 | 5,700 | 77,623 |
| July 21, 2025 | 5,810 | 5,810 | 5,810 | 5,850 | 5,790 | 32,948 |
| July 18, 2025 | 5,900 | 5,830 | 5,830 | 5,900 | 5,810 | 32,455 |
| July 17, 2025 | 5,810 | 5,860 | 5,860 | 5,870 | 5,790 | 41,945 |
| July 16, 2025 | 5,910 | 5,820 | 5,820 | 5,910 | 5,800 | 74,529 |
| July 15, 2025 | 5,960 | 5,910 | 5,910 | 6,000 | 5,870 | 58,453 |
| July 14, 2025 | 5,990 | 5,970 | 5,970 | 6,000 | 5,900 | 51,506 |
| July 11, 2025 | 6,030 | 5,970 | 5,970 | 6,050 | 5,960 | 47,220 |
| July 10, 2025 | 6,000 | 6,000 | 6,000 | 6,010 | 5,950 | 61,596 |
| July 09, 2025 | 5,940 | 5,990 | 5,990 | 5,990 | 5,910 | 40,180 |
| July 08, 2025 | 5,920 | 5,930 | 5,930 | 5,990 | 5,890 | 84,417 |
| July 07, 2025 | 5,990 | 5,910 | 5,910 | 6,000 | 5,900 | 56,816 |
| July 04, 2025 | 6,070 | 5,980 | 5,980 | 6,080 | 5,970 | 83,266 |
| July 03, 2025 | 6,100 | 6,070 | 6,070 | 6,120 | 6,000 | 102,194 |
| July 02, 2025 | 6,070 | 6,080 | 6,080 | 6,080 | 5,970 | 85,436 |
| July 01, 2025 | 6,080 | 6,020 | 6,020 | 6,130 | 6,020 | 149,308 |
| June 30, 2025 | 6,030 | 6,070 | 6,070 | 6,140 | 6,020 | 91,046 |
| June 27, 2025 | 6,090 | 6,030 | 6,030 | 6,180 | 6,020 | 111,117 |
| June 26, 2025 | 6,220 | 6,090 | 6,090 | 6,230 | 6,030 | 191,187 |
| June 25, 2025 | 6,300 | 6,210 | 6,210 | 6,300 | 6,140 | 161,033 |
| June 24, 2025 | 6,260 | 6,300 | 6,300 | 6,370 | 6,250 | 219,497 |
| June 23, 2025 | 6,310 | 6,240 | 6,240 | 6,360 | 6,170 | 246,346 |
| June 20, 2025 | 6,400 | 6,380 | 6,380 | 6,400 | 6,300 | 169,863 |
| June 19, 2025 | 6,400 | 6,380 | 6,380 | 6,470 | 6,330 | 178,958 |
| June 18, 2025 | 6,480 | 6,400 | 6,400 | 6,500 | 6,360 | 216,553 |
| June 17, 2025 | 6,580 | 6,480 | 6,480 | 6,580 | 6,380 | 392,717 |
| June 16, 2025 | 6,360 | 6,520 | 6,520 | 6,540 | 6,300 | 455,657 |
| June 13, 2025 | 6,550 | 6,360 | 6,360 | 6,550 | 6,260 | 548,956 |