5,170.00
-80(-1.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,260 | 5,170 | 5,170 | 5,330 | 5,060 | 75,384 |
| September 25, 2025 | 5,750 | 5,250 | 5,250 | 5,760 | 5,160 | 133,134 |
| September 24, 2025 | 6,090 | 5,690 | 5,690 | 6,090 | 5,690 | 72,078 |
| September 23, 2025 | 6,130 | 5,710 | 5,710 | 6,140 | 5,670 | 123,993 |
| September 22, 2025 | 5,910 | 6,120 | 6,120 | 6,760 | 5,880 | 244,899 |
| September 19, 2025 | 5,890 | 5,880 | 5,880 | 5,950 | 5,790 | 72,536 |
| September 18, 2025 | 6,130 | 5,890 | 5,890 | 6,140 | 5,850 | 79,548 |
| September 17, 2025 | 6,470 | 6,090 | 6,090 | 6,480 | 6,060 | 171,492 |
| September 16, 2025 | 6,540 | 6,470 | 6,470 | 6,550 | 6,330 | 102,031 |
| September 15, 2025 | 6,770 | 6,550 | 6,550 | 6,890 | 6,330 | 246,232 |
| September 12, 2025 | 7,260 | 6,830 | 6,830 | 7,450 | 6,700 | 419,280 |
| September 11, 2025 | 7,710 | 7,300 | 7,300 | 7,990 | 7,230 | 645,135 |
| September 10, 2025 | 8,350 | 8,210 | 8,210 | 9,800 | 8,070 | 1.61M |
| September 09, 2025 | 8,180 | 7,840 | 7,840 | 9,450 | 7,710 | 1.18M |
| September 08, 2025 | 8,920 | 8,480 | 8,480 | 9,540 | 8,300 | 662,360 |
| September 05, 2025 | 9,110 | 9,350 | 9,350 | 11,540 | 9,110 | 2.41M |
| September 04, 2025 | 8,450 | 8,880 | 8,880 | 9,880 | 8,010 | 265,100 |
| September 03, 2025 | 7,830 | 8,300 | 8,300 | 8,430 | 7,720 | 64,613 |
| September 02, 2025 | 7,590 | 7,830 | 7,830 | 7,970 | 7,100 | 75,886 |
| September 01, 2025 | 8,400 | 7,520 | 7,520 | 8,580 | 7,090 | 136,571 |
| August 29, 2025 | 8,840 | 8,570 | 8,570 | 8,840 | 8,360 | 56,501 |
| August 28, 2025 | 9,050 | 8,870 | 8,870 | 9,130 | 8,700 | 68,330 |
| August 27, 2025 | 9,290 | 9,080 | 9,080 | 9,465 | 8,880 | 92,655 |
| August 26, 2025 | 10,520 | 9,250 | 9,250 | 10,600 | 9,210 | 268,333 |
| August 25, 2025 | 14,020 | 10,900 | 10,900 | 14,650 | 10,900 | 1.48M |
| August 22, 2025 | 10,000 | 11,270 | 11,270 | 11,270 | 10,000 | 168,545 |
| August 21, 2025 | 9,400 | 9,840 | 9,840 | 9,930 | 9,220 | 48,225 |
| August 20, 2025 | 8,900 | 9,200 | 9,200 | 9,280 | 8,840 | 24,616 |
| August 19, 2025 | 8,890 | 8,910 | 8,910 | 9,040 | 8,750 | 4,093 |
| August 18, 2025 | 9,280 | 8,980 | 8,980 | 9,280 | 8,800 | 11,705 |
| August 14, 2025 | 9,040 | 9,020 | 9,020 | 9,250 | 8,980 | 12,779 |
| August 13, 2025 | 9,280 | 9,150 | 9,150 | 9,280 | 8,630 | 8,930 |
| August 12, 2025 | 9,100 | 9,190 | 9,190 | 9,240 | 9,070 | 16,007 |
| August 11, 2025 | 9,270 | 9,080 | 9,080 | 9,440 | 9,060 | 8,479 |
| August 08, 2025 | 8,950 | 9,270 | 9,270 | 9,430 | 8,650 | 16,849 |
| August 07, 2025 | 8,840 | 8,950 | 8,950 | 9,030 | 8,780 | 11,119 |
| August 06, 2025 | 8,770 | 8,840 | 8,840 | 8,880 | 8,630 | 4,002 |
| August 05, 2025 | 8,570 | 8,730 | 8,730 | 8,730 | 8,390 | 9,286 |
| August 04, 2025 | 8,670 | 8,570 | 8,570 | 8,670 | 8,520 | 3,958 |
| August 01, 2025 | 8,820 | 8,670 | 8,670 | 8,850 | 8,600 | 8,009 |
| July 31, 2025 | 8,420 | 8,820 | 8,820 | 8,930 | 8,390 | 9,883 |
| July 30, 2025 | 8,600 | 8,340 | 8,340 | 8,760 | 8,340 | 9,010 |
| July 29, 2025 | 8,540 | 8,600 | 8,600 | 8,740 | 8,310 | 7,439 |
| July 28, 2025 | 8,660 | 8,450 | 8,450 | 8,830 | 8,420 | 5,939 |
| July 25, 2025 | 8,780 | 8,760 | 8,760 | 8,780 | 8,570 | 9,032 |
| July 24, 2025 | 8,410 | 8,780 | 8,780 | 9,100 | 8,410 | 27,324 |
| July 23, 2025 | 8,390 | 8,730 | 8,730 | 9,220 | 8,330 | 52,263 |
| July 22, 2025 | 8,370 | 8,310 | 8,310 | 8,490 | 8,200 | 5,254 |
| July 21, 2025 | 8,760 | 8,290 | 8,290 | 8,930 | 8,290 | 10,658 |
| July 18, 2025 | 8,730 | 8,680 | 8,680 | 8,730 | 8,000 | 19,339 |
| July 17, 2025 | 8,650 | 8,650 | 8,650 | 8,710 | 8,630 | 8,215 |
| July 16, 2025 | 8,650 | 8,650 | 8,650 | 8,780 | 8,460 | 6,886 |
| July 15, 2025 | 8,580 | 8,650 | 8,650 | 8,900 | 8,380 | 3,789 |
| July 14, 2025 | 9,140 | 8,500 | 8,500 | 9,140 | 8,350 | 18,189 |
| July 11, 2025 | 8,740 | 8,760 | 8,760 | 8,890 | 8,590 | 8,445 |
| July 10, 2025 | 9,010 | 8,740 | 8,740 | 9,010 | 8,500 | 8,305 |
| July 09, 2025 | 8,950 | 8,640 | 8,640 | 8,990 | 8,450 | 35,088 |
| July 08, 2025 | 8,850 | 8,910 | 8,910 | 8,980 | 8,480 | 21,551 |
| July 07, 2025 | 9,130 | 8,850 | 8,850 | 9,130 | 8,680 | 24,262 |
| July 04, 2025 | 9,320 | 9,170 | 9,170 | 9,320 | 9,030 | 10,331 |