5,410.00
-120(-2.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,020 | 5,560 | 5,560 | 6,030 | 5,560 | 376,275 |
| October 16, 2025 | 6,100 | 5,890 | 5,890 | 6,100 | 5,840 | 248,027 |
| October 15, 2025 | 5,910 | 6,020 | 6,020 | 6,120 | 5,910 | 144,068 |
| October 14, 2025 | 6,030 | 5,910 | 5,910 | 6,190 | 5,810 | 205,034 |
| October 13, 2025 | 5,950 | 6,030 | 6,030 | 6,170 | 5,950 | 164,049 |
| October 10, 2025 | 6,150 | 6,060 | 6,060 | 6,190 | 5,900 | 352,402 |
| October 02, 2025 | 6,290 | 6,130 | 6,130 | 6,370 | 6,100 | 252,111 |
| October 01, 2025 | 6,190 | 6,330 | 6,330 | 6,440 | 6,190 | 174,125 |
| September 30, 2025 | 6,610 | 6,150 | 6,150 | 6,700 | 6,140 | 275,022 |
| September 29, 2025 | 6,350 | 6,610 | 6,610 | 6,730 | 6,250 | 310,661 |
| September 26, 2025 | 6,450 | 6,210 | 6,210 | 6,540 | 6,200 | 281,206 |
| September 25, 2025 | 6,560 | 6,500 | 6,500 | 6,910 | 6,430 | 425,723 |
| September 24, 2025 | 6,630 | 6,650 | 6,650 | 7,070 | 6,500 | 562,979 |
| September 23, 2025 | 6,700 | 6,730 | 6,730 | 6,790 | 6,310 | 508,324 |
| September 22, 2025 | 6,320 | 6,750 | 6,750 | 6,790 | 6,300 | 978,288 |
| September 19, 2025 | 6,350 | 6,170 | 6,170 | 6,510 | 5,940 | 1.11M |
| September 18, 2025 | 5,750 | 6,440 | 6,440 | 7,010 | 5,650 | 2.25M |
| September 17, 2025 | 5,720 | 5,750 | 5,750 | 5,810 | 5,650 | 264,490 |
| September 16, 2025 | 6,170 | 5,690 | 5,690 | 6,210 | 5,610 | 800,299 |
| September 15, 2025 | 6,130 | 6,170 | 6,170 | 6,300 | 6,070 | 393,661 |
| September 12, 2025 | 6,490 | 6,120 | 6,120 | 6,490 | 6,010 | 940,640 |
| September 11, 2025 | 6,380 | 6,490 | 6,490 | 6,850 | 6,270 | 539,024 |
| September 10, 2025 | 6,670 | 6,380 | 6,380 | 6,670 | 6,220 | 784,774 |
| September 09, 2025 | 6,800 | 6,670 | 6,670 | 7,080 | 6,400 | 925,680 |
| September 08, 2025 | 7,330 | 6,950 | 6,950 | 7,340 | 6,720 | 844,867 |
| September 05, 2025 | 7,540 | 7,330 | 7,330 | 7,650 | 6,930 | 1.3M |
| September 04, 2025 | 6,870 | 7,670 | 7,670 | 7,770 | 6,830 | 1.74M |
| September 03, 2025 | 7,240 | 6,870 | 6,870 | 7,320 | 6,630 | 1.13M |
| September 02, 2025 | 6,600 | 7,180 | 7,180 | 7,220 | 6,460 | 1.1M |
| September 01, 2025 | 5,960 | 6,560 | 6,560 | 6,790 | 5,900 | 1.36M |
| August 29, 2025 | 6,540 | 5,960 | 5,960 | 6,540 | 5,860 | 1.38M |
| August 28, 2025 | 6,090 | 6,540 | 6,540 | 6,690 | 6,050 | 1.36M |
| August 27, 2025 | 5,910 | 6,050 | 6,050 | 6,450 | 5,800 | 1.16M |
| August 26, 2025 | 5,300 | 5,910 | 5,910 | 6,590 | 5,240 | 3.24M |
| August 25, 2025 | 4,840 | 5,300 | 5,300 | 5,390 | 4,750 | 519,226 |
| August 22, 2025 | 4,810 | 4,850 | 4,850 | 4,860 | 4,330 | 599,632 |
| August 21, 2025 | 4,610 | 4,810 | 4,810 | 4,900 | 4,565 | 447,238 |
| August 20, 2025 | 4,355 | 4,605 | 4,605 | 4,625 | 4,355 | 321,669 |
| August 19, 2025 | 4,160 | 4,410 | 4,410 | 4,605 | 4,140 | 593,779 |
| August 18, 2025 | 4,155 | 4,250 | 4,250 | 4,275 | 4,025 | 196,174 |
| August 14, 2025 | 4,030 | 4,160 | 4,160 | 4,265 | 3,955 | 183,753 |
| August 13, 2025 | 3,945 | 4,030 | 4,030 | 4,035 | 3,830 | 240,823 |
| August 12, 2025 | 3,940 | 4,000 | 4,000 | 4,045 | 3,845 | 270,914 |
| August 11, 2025 | 4,135 | 3,920 | 3,920 | 4,190 | 3,895 | 401,147 |
| August 08, 2025 | 4,140 | 4,180 | 4,180 | 4,285 | 4,070 | 473,224 |
| August 07, 2025 | 3,615 | 4,110 | 4,110 | 4,165 | 3,605 | 1.7M |
| August 06, 2025 | 3,710 | 3,615 | 3,615 | 3,860 | 3,615 | 671,465 |
| August 05, 2025 | 3,320 | 3,690 | 3,690 | 3,855 | 3,320 | 1.55M |
| August 04, 2025 | 3,155 | 3,360 | 3,360 | 3,380 | 3,150 | 273,991 |
| August 01, 2025 | 3,210 | 3,255 | 3,255 | 3,285 | 3,010 | 243,980 |
| July 31, 2025 | 3,140 | 3,290 | 3,290 | 3,325 | 3,100 | 350,586 |
| July 30, 2025 | 3,045 | 3,145 | 3,145 | 3,325 | 3,045 | 551,328 |
| July 29, 2025 | 3,010 | 3,045 | 3,045 | 3,105 | 2,795 | 253,616 |
| July 28, 2025 | 3,140 | 3,010 | 3,010 | 3,195 | 2,990 | 197,692 |
| July 25, 2025 | 3,060 | 3,150 | 3,150 | 3,250 | 3,027 | 278,757 |
| July 24, 2025 | 3,050 | 3,065 | 3,065 | 3,080 | 2,975 | 215,229 |
| July 23, 2025 | 3,030 | 3,050 | 3,050 | 3,070 | 2,995 | 83,967 |
| July 22, 2025 | 3,020 | 3,025 | 3,025 | 3,075 | 2,960 | 90,196 |
| July 21, 2025 | 3,045 | 2,980 | 2,980 | 3,100 | 2,980 | 56,347 |
| July 18, 2025 | 3,100 | 3,045 | 3,045 | 3,100 | 2,990 | 99,073 |