5,350.00
-200(-3.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,500 | 5,350 | 5,350 | 5,510 | 5,290 | 214,612 |
| September 25, 2025 | 5,740 | 5,550 | 5,550 | 5,760 | 5,510 | 221,488 |
| September 24, 2025 | 5,720 | 5,750 | 5,750 | 5,780 | 5,600 | 178,484 |
| September 23, 2025 | 5,680 | 5,710 | 5,710 | 5,750 | 5,590 | 157,097 |
| September 22, 2025 | 5,710 | 5,690 | 5,690 | 5,750 | 5,520 | 300,915 |
| September 19, 2025 | 5,800 | 5,710 | 5,710 | 5,800 | 5,520 | 234,748 |
| September 18, 2025 | 5,790 | 5,740 | 5,740 | 5,840 | 5,670 | 177,685 |
| September 17, 2025 | 5,480 | 5,800 | 5,800 | 5,840 | 5,450 | 572,060 |
| September 16, 2025 | 5,460 | 5,480 | 5,480 | 5,500 | 5,320 | 158,597 |
| September 15, 2025 | 5,450 | 5,460 | 5,460 | 5,480 | 5,330 | 129,962 |
| September 12, 2025 | 5,550 | 5,450 | 5,450 | 5,550 | 5,370 | 159,682 |
| September 11, 2025 | 5,310 | 5,480 | 5,480 | 5,530 | 5,290 | 228,379 |
| September 10, 2025 | 5,300 | 5,310 | 5,310 | 5,400 | 5,270 | 151,669 |
| September 09, 2025 | 5,300 | 5,270 | 5,270 | 5,300 | 5,140 | 279,295 |
| September 08, 2025 | 5,260 | 5,280 | 5,280 | 5,320 | 5,200 | 161,720 |
| September 05, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,210 | 165,761 |
| September 04, 2025 | 5,420 | 5,330 | 5,330 | 5,420 | 5,300 | 89,682 |
| September 03, 2025 | 5,340 | 5,370 | 5,370 | 5,420 | 5,340 | 55,865 |
| September 02, 2025 | 5,440 | 5,370 | 5,370 | 5,460 | 5,340 | 172,459 |
| September 01, 2025 | 5,480 | 5,430 | 5,430 | 5,480 | 5,350 | 77,431 |
| August 29, 2025 | 5,490 | 5,470 | 5,470 | 5,500 | 5,350 | 125,544 |
| August 28, 2025 | 5,490 | 5,490 | 5,490 | 5,530 | 5,320 | 153,277 |
| August 27, 2025 | 5,450 | 5,440 | 5,440 | 5,480 | 5,370 | 79,658 |
| August 26, 2025 | 5,550 | 5,470 | 5,470 | 5,570 | 5,380 | 115,870 |
| August 25, 2025 | 5,580 | 5,530 | 5,530 | 5,580 | 5,470 | 71,000 |
| August 22, 2025 | 5,500 | 5,530 | 5,530 | 5,560 | 5,460 | 92,400 |
| August 21, 2025 | 5,350 | 5,470 | 5,470 | 5,530 | 5,350 | 41,898 |
| August 20, 2025 | 5,460 | 5,380 | 5,380 | 5,540 | 5,340 | 129,434 |
| August 19, 2025 | 5,550 | 5,550 | 5,550 | 5,610 | 5,400 | 93,196 |
| August 18, 2025 | 5,600 | 5,560 | 5,560 | 5,610 | 5,130 | 272,525 |
| August 14, 2025 | 5,680 | 5,690 | 5,690 | 5,710 | 5,580 | 111,620 |
| August 13, 2025 | 5,660 | 5,680 | 5,680 | 5,710 | 5,560 | 98,348 |
| August 12, 2025 | 5,480 | 5,690 | 5,690 | 5,720 | 5,430 | 296,350 |
| August 11, 2025 | 5,400 | 5,480 | 5,480 | 5,500 | 5,320 | 76,841 |
| August 08, 2025 | 5,310 | 5,400 | 5,400 | 5,410 | 5,300 | 89,125 |
| August 07, 2025 | 5,350 | 5,340 | 5,340 | 5,380 | 5,290 | 51,701 |
| August 06, 2025 | 5,320 | 5,350 | 5,350 | 5,370 | 5,290 | 84,128 |
| August 05, 2025 | 5,300 | 5,310 | 5,310 | 5,360 | 5,290 | 70,100 |
| August 04, 2025 | 5,230 | 5,300 | 5,300 | 5,350 | 5,230 | 60,032 |
| August 01, 2025 | 5,350 | 5,280 | 5,280 | 5,370 | 5,170 | 87,008 |
| July 31, 2025 | 5,270 | 5,340 | 5,340 | 5,350 | 5,250 | 40,222 |
| July 30, 2025 | 5,310 | 5,260 | 5,260 | 5,380 | 5,240 | 128,672 |
| July 29, 2025 | 5,380 | 5,360 | 5,360 | 5,400 | 5,290 | 92,242 |
| July 28, 2025 | 5,330 | 5,370 | 5,370 | 5,420 | 5,160 | 174,802 |
| July 25, 2025 | 5,600 | 5,410 | 5,410 | 5,660 | 5,280 | 219,751 |
| July 24, 2025 | 5,740 | 5,670 | 5,670 | 5,740 | 5,550 | 199,193 |
| July 23, 2025 | 5,600 | 5,720 | 5,720 | 5,720 | 5,540 | 198,805 |
| July 22, 2025 | 5,530 | 5,590 | 5,590 | 5,700 | 5,460 | 218,095 |
| July 21, 2025 | 5,450 | 5,500 | 5,500 | 5,520 | 5,410 | 58,776 |
| July 18, 2025 | 5,450 | 5,470 | 5,470 | 5,540 | 5,320 | 136,475 |
| July 17, 2025 | 5,520 | 5,480 | 5,480 | 5,520 | 5,380 | 74,971 |
| July 16, 2025 | 5,530 | 5,460 | 5,460 | 5,530 | 5,310 | 127,435 |
| July 15, 2025 | 5,500 | 5,540 | 5,540 | 5,560 | 5,400 | 83,950 |
| July 14, 2025 | 5,580 | 5,500 | 5,500 | 5,630 | 5,340 | 121,018 |
| July 11, 2025 | 5,630 | 5,640 | 5,640 | 5,700 | 5,510 | 122,814 |
| July 10, 2025 | 5,430 | 5,630 | 5,630 | 5,650 | 5,370 | 149,277 |
| July 09, 2025 | 5,230 | 5,420 | 5,420 | 5,420 | 5,180 | 134,588 |
| July 08, 2025 | 5,080 | 5,230 | 5,230 | 5,230 | 5,080 | 90,718 |
| July 07, 2025 | 5,250 | 5,100 | 5,100 | 5,250 | 5,100 | 138,263 |
| July 04, 2025 | 5,300 | 5,170 | 5,170 | 5,320 | 5,170 | 70,686 |