5,070.00
+20(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,050 | 5,070 | 5,070 | 5,080 | 5,030 | 10,156 |
| October 16, 2025 | 5,090 | 5,050 | 5,050 | 5,090 | 5,040 | 8,242 |
| October 15, 2025 | 5,070 | 5,050 | 5,050 | 5,070 | 5,040 | 4,912 |
| October 14, 2025 | 5,020 | 5,070 | 5,070 | 5,080 | 5,020 | 4,210 |
| October 13, 2025 | 5,050 | 5,050 | 5,050 | 5,130 | 5,040 | 7,821 |
| October 10, 2025 | 5,150 | 5,100 | 5,100 | 5,150 | 5,090 | 12,876 |
| October 02, 2025 | 5,070 | 5,130 | 5,130 | 5,130 | 5,050 | 5,933 |
| October 01, 2025 | 5,070 | 5,070 | 5,070 | 5,100 | 5,050 | 1,748 |
| September 30, 2025 | 5,110 | 5,070 | 5,070 | 5,150 | 5,040 | 7,785 |
| September 29, 2025 | 5,030 | 5,080 | 5,080 | 5,140 | 5,030 | 5,426 |
| September 26, 2025 | 5,070 | 5,050 | 5,050 | 5,080 | 5,020 | 7,113 |
| September 25, 2025 | 5,040 | 5,070 | 5,070 | 5,100 | 5,040 | 4,474 |
| September 24, 2025 | 5,150 | 5,040 | 5,040 | 5,150 | 5,030 | 8,246 |
| September 23, 2025 | 5,100 | 5,090 | 5,090 | 5,100 | 5,050 | 3,552 |
| September 22, 2025 | 5,120 | 5,110 | 5,110 | 5,120 | 5,060 | 6,262 |
| September 19, 2025 | 5,110 | 5,120 | 5,120 | 5,150 | 5,060 | 6,467 |
| September 18, 2025 | 5,090 | 5,100 | 5,100 | 5,150 | 5,030 | 7,168 |
| September 17, 2025 | 5,120 | 5,090 | 5,090 | 5,130 | 5,080 | 3,187 |
| September 16, 2025 | 5,150 | 5,120 | 5,120 | 5,160 | 5,100 | 10,970 |
| September 15, 2025 | 5,170 | 5,150 | 5,150 | 5,170 | 5,120 | 4,349 |
| September 12, 2025 | 5,150 | 5,160 | 5,160 | 5,190 | 5,140 | 4,816 |
| September 11, 2025 | 5,120 | 5,150 | 5,150 | 5,170 | 5,120 | 7,187 |
| September 10, 2025 | 5,130 | 5,150 | 5,150 | 5,180 | 5,130 | 10,944 |
| September 09, 2025 | 5,230 | 5,220 | 5,220 | 5,230 | 5,170 | 3,751 |
| September 08, 2025 | 5,220 | 5,220 | 5,220 | 5,260 | 5,180 | 700 |
| September 05, 2025 | 5,270 | 5,230 | 5,230 | 5,270 | 5,210 | 1,326 |
| September 04, 2025 | 5,270 | 5,240 | 5,240 | 5,270 | 5,170 | 1,968 |
| September 03, 2025 | 5,330 | 5,270 | 5,270 | 5,330 | 5,200 | 1,899 |
| September 02, 2025 | 5,250 | 5,290 | 5,290 | 5,290 | 5,220 | 635 |
| September 01, 2025 | 5,300 | 5,270 | 5,270 | 5,320 | 5,180 | 2,964 |
| August 29, 2025 | 5,190 | 5,300 | 5,300 | 5,300 | 5,180 | 11,752 |
| August 28, 2025 | 5,220 | 5,220 | 5,220 | 5,230 | 5,190 | 4,294 |
| August 27, 2025 | 5,220 | 5,230 | 5,230 | 5,240 | 5,180 | 2,628 |
| August 26, 2025 | 5,240 | 5,220 | 5,220 | 5,240 | 5,150 | 7,252 |
| August 25, 2025 | 5,190 | 5,210 | 5,210 | 5,240 | 5,190 | 465 |
| August 22, 2025 | 5,190 | 5,190 | 5,190 | 5,250 | 5,190 | 1,342 |
| August 21, 2025 | 5,130 | 5,190 | 5,190 | 5,200 | 5,130 | 4,863 |
| August 20, 2025 | 5,200 | 5,160 | 5,160 | 5,200 | 5,020 | 12,685 |
| August 19, 2025 | 5,250 | 5,240 | 5,240 | 5,250 | 5,190 | 3,356 |
| August 18, 2025 | 5,310 | 5,250 | 5,250 | 5,310 | 5,210 | 8,943 |
| August 14, 2025 | 5,330 | 5,300 | 5,300 | 5,350 | 5,280 | 7,241 |
| August 13, 2025 | 5,310 | 5,330 | 5,330 | 5,350 | 5,280 | 2,119 |
| August 12, 2025 | 5,340 | 5,310 | 5,310 | 5,350 | 5,290 | 3,038 |
| August 11, 2025 | 5,350 | 5,340 | 5,340 | 5,360 | 5,300 | 2,642 |
| August 08, 2025 | 5,360 | 5,350 | 5,350 | 5,380 | 5,290 | 4,999 |
| August 07, 2025 | 5,330 | 5,360 | 5,360 | 5,360 | 5,300 | 2,664 |
| August 06, 2025 | 5,350 | 5,330 | 5,330 | 5,350 | 5,290 | 3,149 |
| August 05, 2025 | 5,350 | 5,320 | 5,320 | 5,380 | 5,320 | 996 |
| August 04, 2025 | 5,340 | 5,350 | 5,350 | 5,390 | 5,320 | 3,592 |
| August 01, 2025 | 5,350 | 5,340 | 5,340 | 5,350 | 5,280 | 7,427 |
| July 31, 2025 | 5,320 | 5,350 | 5,350 | 5,390 | 5,320 | 1,665 |
| July 30, 2025 | 5,380 | 5,320 | 5,320 | 5,420 | 5,320 | 8,711 |
| July 29, 2025 | 5,500 | 5,430 | 5,430 | 5,500 | 5,370 | 6,586 |
| July 28, 2025 | 5,560 | 5,500 | 5,500 | 5,560 | 5,450 | 3,786 |
| July 25, 2025 | 5,520 | 5,520 | 5,520 | 5,540 | 5,490 | 5,072 |
| July 24, 2025 | 5,500 | 5,510 | 5,510 | 5,580 | 5,440 | 19,660 |
| July 23, 2025 | 5,370 | 5,480 | 5,480 | 5,490 | 5,370 | 15,667 |
| July 22, 2025 | 5,410 | 5,370 | 5,370 | 5,440 | 5,360 | 5,670 |
| July 21, 2025 | 5,430 | 5,410 | 5,410 | 5,430 | 5,370 | 5,101 |
| July 18, 2025 | 5,430 | 5,430 | 5,430 | 5,450 | 5,350 | 1,542 |