5,070.00
-110(-2.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,190 | 5,070 | 5,070 | 5,190 | 5,040 | 347,289 |
| September 25, 2025 | 5,200 | 5,180 | 5,180 | 5,380 | 5,150 | 381,479 |
| September 24, 2025 | 5,370 | 5,220 | 5,220 | 5,380 | 5,180 | 406,248 |
| September 23, 2025 | 5,460 | 5,390 | 5,390 | 5,540 | 5,350 | 328,381 |
| September 22, 2025 | 5,380 | 5,450 | 5,450 | 5,540 | 5,300 | 567,567 |
| September 19, 2025 | 5,510 | 5,430 | 5,430 | 5,550 | 5,350 | 357,316 |
| September 18, 2025 | 5,820 | 5,480 | 5,480 | 5,880 | 5,480 | 600,457 |
| September 17, 2025 | 5,890 | 5,840 | 5,840 | 5,920 | 5,780 | 247,908 |
| September 16, 2025 | 6,050 | 5,820 | 5,820 | 6,070 | 5,700 | 694,401 |
| September 15, 2025 | 6,350 | 6,120 | 6,120 | 6,350 | 6,010 | 533,061 |
| September 12, 2025 | 6,810 | 6,570 | 6,570 | 6,810 | 6,560 | 269,422 |
| September 11, 2025 | 6,860 | 6,790 | 6,790 | 6,900 | 6,750 | 100,710 |
| September 10, 2025 | 6,820 | 6,860 | 6,860 | 6,900 | 6,790 | 73,727 |
| September 09, 2025 | 6,850 | 6,870 | 6,870 | 6,900 | 6,800 | 104,264 |
| September 08, 2025 | 7,000 | 6,880 | 6,880 | 7,040 | 6,810 | 122,005 |
| September 05, 2025 | 7,150 | 7,000 | 7,000 | 7,180 | 6,780 | 115,991 |
| September 04, 2025 | 7,170 | 7,180 | 7,180 | 7,390 | 7,100 | 231,834 |
| September 03, 2025 | 6,920 | 7,020 | 7,020 | 7,470 | 6,870 | 668,367 |
| September 02, 2025 | 6,920 | 6,860 | 6,860 | 6,970 | 6,800 | 82,807 |
| September 01, 2025 | 7,110 | 6,980 | 6,980 | 7,150 | 6,880 | 112,956 |
| August 29, 2025 | 7,200 | 7,200 | 7,200 | 7,440 | 7,050 | 165,364 |
| August 28, 2025 | 7,130 | 7,180 | 7,180 | 7,240 | 7,060 | 67,187 |
| August 27, 2025 | 7,180 | 7,010 | 7,010 | 7,180 | 7,010 | 65,917 |
| August 26, 2025 | 7,010 | 7,020 | 7,020 | 7,100 | 6,940 | 56,829 |
| August 25, 2025 | 7,100 | 7,100 | 7,100 | 7,630 | 7,020 | 208,822 |
| August 22, 2025 | 6,870 | 6,810 | 6,810 | 7,060 | 6,780 | 172,978 |
| August 21, 2025 | 7,100 | 6,870 | 6,870 | 7,100 | 6,800 | 164,494 |
| August 20, 2025 | 7,320 | 7,100 | 7,100 | 7,320 | 6,900 | 219,698 |
| August 19, 2025 | 7,650 | 7,530 | 7,530 | 7,750 | 7,510 | 168,731 |
| August 18, 2025 | 8,000 | 7,750 | 7,750 | 8,000 | 7,650 | 146,111 |
| August 14, 2025 | 8,110 | 8,080 | 8,080 | 8,160 | 8,050 | 40,289 |
| August 13, 2025 | 8,210 | 8,150 | 8,150 | 8,220 | 8,060 | 59,591 |
| August 12, 2025 | 8,400 | 8,170 | 8,170 | 8,430 | 8,160 | 67,683 |
| August 11, 2025 | 8,380 | 8,390 | 8,390 | 8,470 | 8,330 | 62,999 |
| August 08, 2025 | 8,470 | 8,400 | 8,400 | 8,470 | 8,340 | 33,808 |
| August 07, 2025 | 8,300 | 8,370 | 8,370 | 8,420 | 8,300 | 48,723 |
| August 06, 2025 | 8,240 | 8,290 | 8,290 | 8,330 | 8,180 | 55,083 |
| August 05, 2025 | 8,210 | 8,210 | 8,210 | 8,330 | 8,190 | 76,600 |
| August 04, 2025 | 8,200 | 8,200 | 8,200 | 8,290 | 8,090 | 73,992 |
| August 01, 2025 | 8,370 | 8,360 | 8,360 | 8,530 | 8,090 | 234,879 |
| July 31, 2025 | 8,110 | 8,220 | 8,220 | 8,240 | 8,080 | 72,455 |
| July 30, 2025 | 8,090 | 8,110 | 8,110 | 8,130 | 8,060 | 35,692 |
| July 29, 2025 | 7,990 | 8,070 | 8,070 | 8,140 | 7,960 | 61,885 |
| July 28, 2025 | 8,010 | 8,090 | 8,090 | 8,150 | 8,000 | 105,557 |
| July 25, 2025 | 8,230 | 8,140 | 8,140 | 8,230 | 8,080 | 64,916 |
| July 24, 2025 | 8,280 | 8,240 | 8,240 | 8,360 | 8,100 | 69,988 |
| July 23, 2025 | 8,310 | 8,250 | 8,250 | 8,450 | 8,140 | 106,201 |
| July 22, 2025 | 8,170 | 8,450 | 8,450 | 8,720 | 8,130 | 355,183 |
| July 21, 2025 | 8,270 | 8,140 | 8,140 | 8,280 | 8,120 | 56,440 |
| July 18, 2025 | 8,200 | 8,220 | 8,220 | 8,220 | 8,110 | 58,885 |
| July 17, 2025 | 8,260 | 8,180 | 8,180 | 8,260 | 8,150 | 57,325 |
| July 16, 2025 | 8,260 | 8,330 | 8,330 | 8,340 | 8,190 | 51,000 |
| July 15, 2025 | 8,240 | 8,280 | 8,280 | 8,320 | 8,160 | 58,867 |
| July 14, 2025 | 8,260 | 8,250 | 8,250 | 8,300 | 8,110 | 93,346 |
| July 11, 2025 | 8,310 | 8,280 | 8,280 | 8,420 | 8,220 | 110,266 |
| July 10, 2025 | 8,550 | 8,460 | 8,460 | 8,550 | 8,390 | 49,628 |
| July 09, 2025 | 8,420 | 8,480 | 8,480 | 8,590 | 8,410 | 28,235 |
| July 08, 2025 | 8,360 | 8,470 | 8,470 | 8,540 | 8,350 | 66,343 |
| July 07, 2025 | 8,610 | 8,480 | 8,480 | 8,610 | 8,450 | 54,391 |
| July 04, 2025 | 8,710 | 8,550 | 8,550 | 8,830 | 8,530 | 83,818 |