5,450.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,460 | 5,450 | 5,450 | 5,520 | 5,420 | 209,113 |
| September 26, 2025 | 5,550 | 5,450 | 5,450 | 5,550 | 5,350 | 421,266 |
| September 25, 2025 | 5,560 | 5,570 | 5,570 | 5,620 | 5,510 | 343,091 |
| September 24, 2025 | 5,780 | 5,600 | 5,600 | 5,870 | 5,500 | 665,839 |
| September 23, 2025 | 5,830 | 5,690 | 5,690 | 5,830 | 5,660 | 490,026 |
| September 22, 2025 | 5,610 | 5,890 | 5,890 | 6,000 | 5,530 | 2.05M |
| September 19, 2025 | 5,570 | 5,540 | 5,540 | 5,610 | 5,450 | 472,675 |
| September 18, 2025 | 5,650 | 5,610 | 5,610 | 5,670 | 5,580 | 346,371 |
| September 17, 2025 | 5,740 | 5,670 | 5,670 | 5,790 | 5,600 | 427,391 |
| September 16, 2025 | 5,740 | 5,700 | 5,700 | 5,800 | 5,700 | 395,588 |
| September 15, 2025 | 5,800 | 5,750 | 5,750 | 5,810 | 5,650 | 453,021 |
| September 12, 2025 | 5,720 | 5,790 | 5,790 | 5,870 | 5,720 | 484,237 |
| September 11, 2025 | 5,760 | 5,700 | 5,700 | 5,780 | 5,670 | 452,150 |
| September 10, 2025 | 5,740 | 5,730 | 5,730 | 5,810 | 5,690 | 448,283 |
| September 09, 2025 | 5,820 | 5,750 | 5,750 | 5,840 | 5,680 | 421,257 |
| September 08, 2025 | 5,910 | 5,760 | 5,760 | 5,920 | 5,750 | 426,547 |
| September 05, 2025 | 5,740 | 5,740 | 5,740 | 5,780 | 5,670 | 460,156 |
| September 04, 2025 | 5,770 | 5,780 | 5,780 | 5,890 | 5,680 | 478,326 |
| September 03, 2025 | 5,880 | 5,770 | 5,770 | 5,940 | 5,710 | 952,541 |
| September 02, 2025 | 6,190 | 5,930 | 5,930 | 6,330 | 5,800 | 2.27M |
| September 01, 2025 | 5,910 | 5,720 | 5,720 | 5,960 | 5,600 | 1.38M |
| August 29, 2025 | 6,810 | 6,080 | 6,080 | 6,820 | 5,910 | 4.35M |
| August 28, 2025 | 5,220 | 6,660 | 6,660 | 6,870 | 5,190 | 9.85M |
| August 27, 2025 | 5,750 | 5,320 | 5,320 | 5,920 | 5,320 | 2.1M |
| August 26, 2025 | 4,845 | 5,230 | 5,230 | 5,400 | 4,825 | 2.41M |
| August 25, 2025 | 4,735 | 4,800 | 4,800 | 4,840 | 4,735 | 338,685 |
| August 22, 2025 | 4,700 | 4,730 | 4,730 | 4,875 | 4,700 | 310,810 |
| August 21, 2025 | 4,905 | 4,730 | 4,730 | 4,975 | 4,685 | 753,582 |
| August 20, 2025 | 5,010 | 4,900 | 4,900 | 5,030 | 4,825 | 602,913 |
| August 19, 2025 | 5,050 | 5,080 | 5,080 | 5,280 | 4,965 | 942,249 |
| August 18, 2025 | 5,460 | 5,220 | 5,220 | 5,480 | 5,110 | 850,867 |
| August 14, 2025 | 5,760 | 5,600 | 5,600 | 5,800 | 5,580 | 877,904 |
| August 13, 2025 | 5,820 | 5,960 | 5,960 | 6,390 | 5,780 | 1.84M |
| August 12, 2025 | 5,710 | 5,820 | 5,820 | 5,910 | 5,660 | 518,389 |
| August 11, 2025 | 5,740 | 5,780 | 5,780 | 6,140 | 5,680 | 518,581 |
| August 08, 2025 | 5,860 | 5,800 | 5,800 | 5,900 | 5,770 | 195,746 |
| August 07, 2025 | 5,800 | 5,810 | 5,810 | 5,890 | 5,710 | 205,775 |
| August 06, 2025 | 5,810 | 5,790 | 5,790 | 5,830 | 5,750 | 135,548 |
| August 05, 2025 | 5,840 | 5,770 | 5,770 | 5,930 | 5,770 | 292,753 |
| August 04, 2025 | 6,160 | 5,820 | 5,820 | 6,380 | 5,810 | 1.08M |
| August 01, 2025 | 5,940 | 5,700 | 5,700 | 5,940 | 5,640 | 269,527 |
| July 31, 2025 | 5,940 | 5,940 | 5,940 | 6,000 | 5,810 | 274,812 |
| July 30, 2025 | 5,910 | 5,950 | 5,950 | 6,100 | 5,850 | 294,520 |
| July 29, 2025 | 6,060 | 5,970 | 5,970 | 6,080 | 5,900 | 268,096 |
| July 28, 2025 | 6,200 | 6,060 | 6,060 | 6,330 | 6,000 | 511,173 |
| July 25, 2025 | 6,700 | 6,320 | 6,320 | 6,750 | 6,320 | 626,064 |
| July 24, 2025 | 7,590 | 6,780 | 6,780 | 7,720 | 6,770 | 1.57M |
| July 23, 2025 | 6,850 | 7,090 | 7,090 | 7,140 | 6,850 | 1.77M |
| July 22, 2025 | 6,785 | 6,945 | 6,945 | 7,075 | 6,705 | 1.27M |
| July 21, 2025 | 7,735 | 6,790 | 6,790 | 7,750 | 6,620 | 3.26M |
| July 18, 2025 | 7,075 | 7,260 | 7,260 | 7,310 | 6,965 | 1.6M |
| July 17, 2025 | 6,970 | 7,010 | 7,010 | 7,100 | 6,830 | 1.17M |
| July 16, 2025 | 7,010 | 6,965 | 6,965 | 7,155 | 6,845 | 1.15M |
| July 15, 2025 | 6,965 | 6,850 | 6,850 | 7,105 | 6,795 | 1.27M |
| July 14, 2025 | 7,405 | 7,050 | 7,050 | 7,940 | 6,900 | 5.2M |
| July 11, 2025 | 6,555 | 6,960 | 6,960 | 7,025 | 6,210 | 10.67M |
| July 10, 2025 | 5,080 | 5,410 | 5,410 | 5,465 | 5,050 | 1.73M |
| July 09, 2025 | 4,985 | 5,125 | 5,125 | 5,375 | 4,885 | 2.45M |
| July 08, 2025 | 5,035 | 5,010 | 5,010 | 5,535 | 4,900 | 3.22M |
| July 07, 2025 | 4,520 | 5,345 | 5,345 | 5,660 | 4,445 | 7.79M |