5,860.00
+100(+1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5,760 | 5,860 | 5,860 | 5,880 | 5,720 | 24,632 |
| September 29, 2025 | 5,800 | 5,760 | 5,760 | 5,810 | 5,760 | 5,059 |
| September 26, 2025 | 5,820 | 5,830 | 5,830 | 5,870 | 5,690 | 15,591 |
| September 25, 2025 | 5,790 | 5,820 | 5,820 | 5,850 | 5,790 | 12,728 |
| September 24, 2025 | 5,840 | 5,790 | 5,790 | 5,900 | 5,760 | 20,803 |
| September 23, 2025 | 5,710 | 5,840 | 5,840 | 5,870 | 5,690 | 30,400 |
| September 22, 2025 | 5,700 | 5,740 | 5,740 | 5,780 | 5,650 | 26,932 |
| September 19, 2025 | 5,670 | 5,700 | 5,700 | 5,730 | 5,650 | 11,859 |
| September 18, 2025 | 5,700 | 5,670 | 5,670 | 5,700 | 5,650 | 13,535 |
| September 17, 2025 | 5,730 | 5,630 | 5,630 | 5,730 | 5,620 | 18,361 |
| September 16, 2025 | 5,740 | 5,710 | 5,710 | 5,760 | 5,690 | 22,830 |
| September 15, 2025 | 5,780 | 5,740 | 5,740 | 5,790 | 5,740 | 13,422 |
| September 12, 2025 | 5,760 | 5,770 | 5,770 | 5,800 | 5,730 | 11,708 |
| September 11, 2025 | 5,750 | 5,760 | 5,760 | 5,790 | 5,730 | 7,321 |
| September 10, 2025 | 5,740 | 5,750 | 5,750 | 5,820 | 5,740 | 17,553 |
| September 09, 2025 | 5,690 | 5,740 | 5,740 | 5,770 | 5,640 | 21,402 |
| September 08, 2025 | 5,730 | 5,660 | 5,660 | 5,730 | 5,630 | 5,649 |
| September 05, 2025 | 5,690 | 5,630 | 5,630 | 5,690 | 5,600 | 33,214 |
| September 04, 2025 | 5,630 | 5,690 | 5,690 | 5,690 | 5,630 | 5,474 |
| September 03, 2025 | 5,580 | 5,630 | 5,630 | 5,670 | 5,580 | 4,730 |
| September 02, 2025 | 5,610 | 5,630 | 5,630 | 5,680 | 5,590 | 10,636 |
| September 01, 2025 | 5,610 | 5,610 | 5,610 | 5,690 | 5,590 | 12,954 |
| August 29, 2025 | 5,700 | 5,680 | 5,680 | 5,790 | 5,650 | 13,783 |
| August 28, 2025 | 5,700 | 5,700 | 5,700 | 5,740 | 5,700 | 4,560 |
| August 27, 2025 | 5,750 | 5,700 | 5,700 | 5,790 | 5,680 | 10,204 |
| August 26, 2025 | 5,730 | 5,750 | 5,750 | 5,790 | 5,710 | 7,555 |
| August 25, 2025 | 5,720 | 5,730 | 5,730 | 5,790 | 5,720 | 13,672 |
| August 22, 2025 | 5,720 | 5,720 | 5,720 | 5,810 | 5,700 | 7,465 |
| August 21, 2025 | 5,780 | 5,720 | 5,720 | 5,790 | 5,670 | 8,109 |
| August 20, 2025 | 5,690 | 5,690 | 5,690 | 5,790 | 5,600 | 23,023 |
| August 19, 2025 | 5,710 | 5,690 | 5,690 | 5,770 | 5,660 | 15,347 |
| August 18, 2025 | 5,860 | 5,710 | 5,710 | 5,870 | 5,700 | 23,637 |
| August 14, 2025 | 5,900 | 5,870 | 5,870 | 5,940 | 5,850 | 7,788 |
| August 13, 2025 | 5,930 | 5,900 | 5,900 | 5,990 | 5,900 | 10,016 |
| August 12, 2025 | 5,890 | 5,970 | 5,970 | 5,990 | 5,890 | 13,305 |
| August 11, 2025 | 5,910 | 5,900 | 5,900 | 6,000 | 5,880 | 14,066 |
| August 08, 2025 | 5,840 | 5,930 | 5,930 | 5,950 | 5,840 | 10,342 |
| August 07, 2025 | 5,900 | 5,870 | 5,870 | 5,930 | 5,840 | 21,004 |
| August 06, 2025 | 5,870 | 5,900 | 5,900 | 5,930 | 5,830 | 9,361 |
| August 05, 2025 | 5,900 | 5,880 | 5,880 | 5,970 | 5,820 | 16,189 |
| August 04, 2025 | 5,830 | 5,870 | 5,870 | 5,920 | 5,820 | 24,189 |
| August 01, 2025 | 6,090 | 5,830 | 5,830 | 6,090 | 5,820 | 33,467 |
| July 31, 2025 | 6,030 | 6,050 | 6,050 | 6,070 | 5,980 | 14,494 |
| July 30, 2025 | 6,020 | 6,000 | 6,000 | 6,040 | 5,940 | 19,189 |
| July 29, 2025 | 6,180 | 6,020 | 6,020 | 6,180 | 5,960 | 65,480 |
| July 28, 2025 | 5,960 | 6,180 | 6,180 | 6,300 | 5,900 | 127,230 |
| July 25, 2025 | 6,040 | 6,000 | 6,000 | 6,080 | 5,950 | 15,161 |
| July 24, 2025 | 6,130 | 6,040 | 6,040 | 6,140 | 5,960 | 17,636 |
| July 23, 2025 | 6,070 | 6,100 | 6,100 | 6,110 | 6,000 | 7,009 |
| July 22, 2025 | 6,140 | 6,050 | 6,050 | 6,220 | 6,020 | 23,142 |
| July 21, 2025 | 6,020 | 6,140 | 6,140 | 6,190 | 6,000 | 28,940 |
| July 18, 2025 | 6,120 | 6,020 | 6,020 | 6,140 | 6,000 | 22,198 |
| July 17, 2025 | 6,150 | 6,140 | 6,140 | 6,150 | 6,020 | 24,454 |
| July 16, 2025 | 6,240 | 6,150 | 6,150 | 6,240 | 6,110 | 14,383 |
| July 15, 2025 | 6,240 | 6,190 | 6,190 | 6,240 | 6,180 | 16,471 |
| July 14, 2025 | 6,210 | 6,240 | 6,240 | 6,280 | 6,190 | 18,133 |
| July 11, 2025 | 6,280 | 6,220 | 6,220 | 6,280 | 6,190 | 11,570 |
| July 10, 2025 | 6,230 | 6,230 | 6,230 | 6,270 | 6,180 | 15,345 |
| July 09, 2025 | 6,070 | 6,210 | 6,210 | 6,240 | 6,070 | 36,145 |
| July 08, 2025 | 6,010 | 6,070 | 6,070 | 6,100 | 6,010 | 17,846 |