5,770.00
+40(+0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,790 | 5,770 | 5,770 | 5,930 | 5,680 | 145,886 |
| October 16, 2025 | 5,910 | 5,730 | 5,730 | 6,100 | 5,680 | 388,447 |
| October 15, 2025 | 5,630 | 5,650 | 5,650 | 5,720 | 5,590 | 143,565 |
| October 14, 2025 | 5,860 | 5,660 | 5,660 | 5,900 | 5,630 | 354,213 |
| October 13, 2025 | 5,750 | 5,850 | 5,850 | 5,900 | 5,570 | 99,171 |
| October 10, 2025 | 6,230 | 5,750 | 5,750 | 6,230 | 5,690 | 328,568 |
| October 02, 2025 | 6,150 | 6,260 | 6,260 | 6,350 | 6,140 | 194,687 |
| October 01, 2025 | 6,060 | 6,070 | 6,070 | 6,170 | 6,060 | 67,705 |
| September 30, 2025 | 6,120 | 6,060 | 6,060 | 6,150 | 6,020 | 80,492 |
| September 29, 2025 | 6,060 | 6,120 | 6,120 | 6,250 | 6,020 | 91,557 |
| September 26, 2025 | 6,220 | 6,060 | 6,060 | 6,270 | 6,010 | 201,221 |
| September 25, 2025 | 6,340 | 6,300 | 6,300 | 6,400 | 6,260 | 93,939 |
| September 24, 2025 | 6,500 | 6,330 | 6,330 | 6,500 | 6,260 | 132,173 |
| September 23, 2025 | 6,520 | 6,490 | 6,490 | 6,550 | 6,380 | 135,784 |
| September 22, 2025 | 6,300 | 6,520 | 6,520 | 6,620 | 6,300 | 225,187 |
| September 19, 2025 | 6,720 | 6,280 | 6,280 | 6,720 | 6,260 | 294,573 |
| September 18, 2025 | 6,430 | 6,640 | 6,640 | 6,720 | 6,350 | 535,113 |
| September 17, 2025 | 6,390 | 6,400 | 6,400 | 6,600 | 6,310 | 420,041 |
| September 16, 2025 | 6,100 | 6,280 | 6,280 | 6,630 | 6,000 | 468,739 |
| September 15, 2025 | 6,120 | 6,100 | 6,100 | 6,150 | 5,980 | 124,756 |
| September 12, 2025 | 6,280 | 6,100 | 6,100 | 6,380 | 6,070 | 157,123 |
| September 11, 2025 | 6,240 | 6,210 | 6,210 | 6,325 | 6,100 | 194,585 |
| September 10, 2025 | 6,300 | 6,240 | 6,240 | 6,460 | 6,200 | 273,862 |
| September 09, 2025 | 6,460 | 6,270 | 6,270 | 6,530 | 6,130 | 718,810 |
| September 08, 2025 | 6,090 | 6,090 | 6,090 | 6,190 | 5,960 | 178,130 |
| September 05, 2025 | 5,880 | 6,090 | 6,090 | 6,130 | 5,790 | 211,844 |
| September 04, 2025 | 5,990 | 5,870 | 5,870 | 5,990 | 5,740 | 203,001 |
| September 03, 2025 | 5,980 | 5,990 | 5,990 | 6,020 | 5,830 | 124,791 |
| September 02, 2025 | 6,120 | 5,980 | 5,980 | 6,160 | 5,930 | 255,903 |
| September 01, 2025 | 6,190 | 6,120 | 6,120 | 6,240 | 6,100 | 233,937 |
| August 29, 2025 | 6,130 | 6,150 | 6,150 | 6,280 | 6,060 | 339,975 |
| August 28, 2025 | 6,090 | 6,110 | 6,110 | 6,260 | 6,010 | 369,298 |
| August 27, 2025 | 6,080 | 6,080 | 6,080 | 6,230 | 6,000 | 426,750 |
| August 26, 2025 | 6,040 | 6,060 | 6,060 | 6,180 | 5,940 | 238,053 |
| August 25, 2025 | 6,080 | 6,060 | 6,060 | 6,130 | 5,900 | 418,478 |
| August 22, 2025 | 5,960 | 6,040 | 6,040 | 6,180 | 5,880 | 983,437 |
| August 21, 2025 | 5,450 | 5,880 | 5,880 | 5,950 | 5,360 | 1.88M |
| August 20, 2025 | 5,000 | 5,320 | 5,320 | 5,440 | 4,905 | 871,021 |
| August 19, 2025 | 4,925 | 5,030 | 5,030 | 5,080 | 4,915 | 209,011 |
| August 18, 2025 | 4,885 | 4,925 | 4,925 | 4,970 | 4,830 | 180,783 |
| August 14, 2025 | 4,640 | 4,885 | 4,885 | 5,320 | 4,610 | 2.14M |
| August 13, 2025 | 4,555 | 4,640 | 4,640 | 4,650 | 4,425 | 146,390 |
| August 12, 2025 | 4,410 | 4,460 | 4,460 | 4,470 | 4,405 | 20,509 |
| August 11, 2025 | 4,405 | 4,405 | 4,405 | 4,450 | 4,380 | 24,045 |
| August 08, 2025 | 4,425 | 4,405 | 4,405 | 4,445 | 4,380 | 23,982 |
| August 07, 2025 | 4,480 | 4,405 | 4,405 | 4,480 | 4,365 | 16,550 |
| August 06, 2025 | 4,360 | 4,390 | 4,390 | 4,440 | 4,340 | 29,210 |
| August 05, 2025 | 4,350 | 4,360 | 4,360 | 4,400 | 4,240 | 25,971 |
| August 04, 2025 | 4,265 | 4,345 | 4,345 | 4,350 | 4,220 | 28,319 |
| August 01, 2025 | 4,515 | 4,265 | 4,265 | 4,515 | 4,265 | 85,451 |
| July 31, 2025 | 4,610 | 4,515 | 4,515 | 4,640 | 4,480 | 80,647 |
| July 30, 2025 | 4,455 | 4,560 | 4,560 | 4,570 | 4,445 | 59,338 |
| July 29, 2025 | 4,495 | 4,440 | 4,440 | 4,515 | 4,380 | 47,535 |
| July 28, 2025 | 4,530 | 4,495 | 4,495 | 4,565 | 4,465 | 76,147 |
| July 25, 2025 | 4,625 | 4,525 | 4,525 | 4,665 | 4,505 | 119,496 |
| July 24, 2025 | 4,805 | 4,625 | 4,625 | 4,850 | 4,590 | 111,524 |
| July 23, 2025 | 4,650 | 4,760 | 4,760 | 4,785 | 4,640 | 139,017 |
| July 22, 2025 | 4,690 | 4,620 | 4,620 | 4,700 | 4,585 | 80,045 |
| July 21, 2025 | 4,710 | 4,690 | 4,690 | 4,720 | 4,670 | 57,455 |
| July 18, 2025 | 4,745 | 4,710 | 4,710 | 4,775 | 4,660 | 60,319 |