5,810.00
-80(-1.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,990 | 5,810 | 5,810 | 5,990 | 5,760 | 26,384 |
| September 25, 2025 | 6,000 | 5,890 | 5,890 | 6,000 | 5,860 | 34,569 |
| September 24, 2025 | 5,950 | 5,940 | 5,940 | 5,950 | 5,830 | 37,039 |
| September 23, 2025 | 5,910 | 5,930 | 5,930 | 5,980 | 5,880 | 23,139 |
| September 22, 2025 | 6,000 | 5,960 | 5,960 | 6,030 | 5,950 | 33,212 |
| September 19, 2025 | 5,980 | 6,040 | 6,040 | 6,040 | 5,900 | 26,829 |
| September 18, 2025 | 5,830 | 6,000 | 6,000 | 6,090 | 5,820 | 42,168 |
| September 17, 2025 | 5,770 | 5,830 | 5,830 | 5,890 | 5,720 | 21,184 |
| September 16, 2025 | 5,760 | 5,770 | 5,770 | 5,840 | 5,760 | 26,614 |
| September 15, 2025 | 5,820 | 5,830 | 5,830 | 5,920 | 5,800 | 45,020 |
| September 12, 2025 | 5,890 | 5,880 | 5,880 | 5,970 | 5,840 | 31,464 |
| September 11, 2025 | 5,890 | 5,890 | 5,890 | 5,930 | 5,800 | 17,177 |
| September 10, 2025 | 5,930 | 5,880 | 5,880 | 5,970 | 5,830 | 32,448 |
| September 09, 2025 | 5,940 | 5,930 | 5,930 | 6,050 | 5,810 | 63,402 |
| September 08, 2025 | 6,190 | 5,940 | 5,940 | 6,190 | 5,800 | 224,316 |
| September 05, 2025 | 5,590 | 5,660 | 5,660 | 5,660 | 5,560 | 25,025 |
| September 04, 2025 | 5,560 | 5,560 | 5,560 | 5,590 | 5,540 | 10,514 |
| September 03, 2025 | 5,550 | 5,540 | 5,540 | 5,550 | 5,470 | 12,438 |
| September 02, 2025 | 5,440 | 5,500 | 5,500 | 5,500 | 5,430 | 18,535 |
| September 01, 2025 | 5,580 | 5,440 | 5,440 | 5,580 | 5,400 | 44,466 |
| August 29, 2025 | 5,640 | 5,590 | 5,590 | 5,680 | 5,590 | 7,530 |
| August 28, 2025 | 5,580 | 5,630 | 5,630 | 5,680 | 5,570 | 16,506 |
| August 27, 2025 | 5,650 | 5,560 | 5,560 | 5,660 | 5,500 | 60,799 |
| August 26, 2025 | 5,750 | 5,650 | 5,650 | 5,750 | 5,610 | 25,523 |
| August 25, 2025 | 5,670 | 5,650 | 5,650 | 5,750 | 5,640 | 36,553 |
| August 22, 2025 | 5,670 | 5,660 | 5,660 | 5,740 | 5,640 | 12,929 |
| August 21, 2025 | 5,610 | 5,660 | 5,660 | 5,710 | 5,610 | 19,093 |
| August 20, 2025 | 5,590 | 5,650 | 5,650 | 5,700 | 5,510 | 43,376 |
| August 19, 2025 | 5,730 | 5,630 | 5,630 | 5,750 | 5,600 | 44,951 |
| August 18, 2025 | 5,910 | 5,690 | 5,690 | 5,920 | 5,660 | 92,004 |
| August 14, 2025 | 5,800 | 5,930 | 5,930 | 6,060 | 5,790 | 750,293 |
| August 13, 2025 | 5,760 | 5,800 | 5,800 | 5,850 | 5,720 | 36,050 |
| August 12, 2025 | 5,730 | 5,760 | 5,760 | 5,850 | 5,710 | 30,016 |
| August 11, 2025 | 5,760 | 5,780 | 5,780 | 5,790 | 5,700 | 26,439 |
| August 08, 2025 | 5,760 | 5,790 | 5,790 | 5,910 | 5,740 | 39,019 |
| August 07, 2025 | 5,840 | 5,760 | 5,760 | 5,860 | 5,690 | 38,518 |
| August 06, 2025 | 5,850 | 5,840 | 5,840 | 5,920 | 5,780 | 20,303 |
| August 05, 2025 | 5,790 | 5,830 | 5,830 | 5,870 | 5,740 | 27,188 |
| August 04, 2025 | 5,730 | 5,790 | 5,790 | 5,800 | 5,650 | 35,258 |
| August 01, 2025 | 5,920 | 5,730 | 5,730 | 5,970 | 5,530 | 56,434 |
| July 31, 2025 | 5,980 | 5,980 | 5,980 | 6,120 | 5,970 | 47,042 |
| July 30, 2025 | 5,910 | 5,980 | 5,980 | 5,990 | 5,870 | 28,280 |
| July 29, 2025 | 5,910 | 5,900 | 5,900 | 5,930 | 5,800 | 26,870 |
| July 28, 2025 | 6,040 | 5,900 | 5,900 | 6,100 | 5,830 | 92,667 |
| July 25, 2025 | 6,010 | 6,040 | 6,040 | 6,070 | 6,000 | 14,796 |
| July 24, 2025 | 6,180 | 6,010 | 6,010 | 6,200 | 6,000 | 56,610 |
| July 23, 2025 | 6,090 | 6,180 | 6,180 | 6,180 | 6,030 | 52,908 |
| July 22, 2025 | 6,130 | 6,090 | 6,090 | 6,160 | 6,020 | 42,492 |
| July 21, 2025 | 6,100 | 6,090 | 6,090 | 6,150 | 6,070 | 24,175 |
| July 18, 2025 | 6,150 | 6,100 | 6,100 | 6,160 | 6,080 | 17,900 |
| July 17, 2025 | 6,130 | 6,130 | 6,130 | 6,170 | 6,030 | 40,194 |
| July 16, 2025 | 6,150 | 6,120 | 6,120 | 6,150 | 6,050 | 21,425 |
| July 15, 2025 | 6,140 | 6,120 | 6,120 | 6,140 | 6,070 | 26,029 |
| July 14, 2025 | 6,180 | 6,160 | 6,160 | 6,180 | 6,100 | 32,149 |
| July 11, 2025 | 6,100 | 6,170 | 6,170 | 6,220 | 6,080 | 41,147 |
| July 10, 2025 | 6,030 | 6,070 | 6,070 | 6,100 | 6,030 | 27,334 |
| July 09, 2025 | 6,030 | 6,030 | 6,030 | 6,070 | 5,990 | 22,680 |
| July 08, 2025 | 6,040 | 6,020 | 6,020 | 6,080 | 5,900 | 24,984 |
| July 07, 2025 | 6,070 | 6,020 | 6,020 | 6,080 | 6,000 | 17,895 |
| July 04, 2025 | 6,130 | 6,070 | 6,070 | 6,140 | 6,050 | 34,943 |