5,840.00
+30(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5,940 | 5,810 | 5,810 | 5,990 | 5,800 | 215,305 |
| September 29, 2025 | 5,890 | 5,870 | 5,870 | 5,980 | 5,830 | 272,606 |
| September 26, 2025 | 6,000 | 5,830 | 5,830 | 6,040 | 5,780 | 521,970 |
| September 25, 2025 | 6,180 | 6,060 | 6,060 | 6,190 | 6,030 | 424,333 |
| September 24, 2025 | 6,180 | 6,160 | 6,160 | 6,260 | 6,080 | 369,220 |
| September 23, 2025 | 6,160 | 6,120 | 6,120 | 6,260 | 6,080 | 532,268 |
| September 22, 2025 | 6,210 | 6,110 | 6,110 | 6,280 | 6,080 | 640,576 |
| September 19, 2025 | 6,380 | 6,230 | 6,230 | 6,390 | 6,160 | 605,183 |
| September 18, 2025 | 6,240 | 6,320 | 6,320 | 6,480 | 6,190 | 1.21M |
| September 17, 2025 | 6,420 | 6,190 | 6,190 | 6,420 | 6,080 | 1.22M |
| September 16, 2025 | 6,550 | 6,260 | 6,260 | 6,560 | 6,240 | 1.76M |
| September 15, 2025 | 5,700 | 6,730 | 6,730 | 6,880 | 5,700 | 8.2M |
| September 12, 2025 | 5,630 | 5,600 | 5,600 | 5,690 | 5,580 | 388,665 |
| September 11, 2025 | 5,630 | 5,590 | 5,590 | 5,660 | 5,560 | 415,332 |
| September 10, 2025 | 5,610 | 5,580 | 5,580 | 5,690 | 5,530 | 473,941 |
| September 09, 2025 | 5,560 | 5,550 | 5,550 | 5,640 | 5,520 | 348,459 |
| September 08, 2025 | 5,500 | 5,480 | 5,480 | 5,550 | 5,450 | 235,453 |
| September 05, 2025 | 5,610 | 5,520 | 5,520 | 5,630 | 5,480 | 329,097 |
| September 04, 2025 | 5,660 | 5,580 | 5,580 | 5,750 | 5,500 | 435,355 |
| September 03, 2025 | 5,820 | 5,600 | 5,600 | 5,840 | 5,510 | 580,795 |
| September 02, 2025 | 5,780 | 5,790 | 5,790 | 5,850 | 5,730 | 418,363 |
| September 01, 2025 | 5,920 | 5,780 | 5,780 | 5,940 | 5,700 | 530,715 |
| August 29, 2025 | 6,110 | 6,010 | 6,010 | 6,120 | 5,940 | 308,517 |
| August 28, 2025 | 6,070 | 6,010 | 6,010 | 6,120 | 5,950 | 358,439 |
| August 27, 2025 | 6,230 | 6,040 | 6,040 | 6,250 | 5,980 | 496,705 |
| August 26, 2025 | 6,010 | 6,190 | 6,190 | 6,390 | 6,000 | 988,300 |
| August 25, 2025 | 6,140 | 6,050 | 6,050 | 6,200 | 6,010 | 478,152 |
| August 22, 2025 | 6,000 | 6,050 | 6,050 | 6,170 | 5,940 | 632,620 |
| August 21, 2025 | 6,050 | 6,000 | 6,000 | 6,120 | 5,910 | 913,036 |
| August 20, 2025 | 5,980 | 5,940 | 5,940 | 6,030 | 5,850 | 695,702 |
| August 19, 2025 | 6,500 | 6,050 | 6,050 | 6,510 | 5,910 | 1.85M |
| August 18, 2025 | 5,990 | 6,230 | 6,230 | 6,460 | 5,900 | 4.44M |
| August 14, 2025 | 5,300 | 5,840 | 5,840 | 5,940 | 5,220 | 3.48M |
| August 13, 2025 | 5,090 | 5,280 | 5,280 | 5,280 | 5,020 | 643,660 |
| August 12, 2025 | 5,040 | 5,030 | 5,030 | 5,090 | 5,010 | 170,486 |
| August 11, 2025 | 5,010 | 5,030 | 5,030 | 5,100 | 4,990 | 309,376 |
| August 08, 2025 | 5,000 | 5,010 | 5,010 | 5,080 | 4,985 | 246,346 |
| August 07, 2025 | 4,975 | 5,030 | 5,030 | 5,040 | 4,915 | 228,988 |
| August 06, 2025 | 4,800 | 4,955 | 4,955 | 5,080 | 4,785 | 697,911 |
| August 05, 2025 | 4,715 | 4,830 | 4,830 | 4,875 | 4,715 | 276,640 |
| August 04, 2025 | 4,610 | 4,670 | 4,670 | 4,720 | 4,550 | 341,281 |
| August 01, 2025 | 4,755 | 4,605 | 4,605 | 4,780 | 4,595 | 502,597 |
| July 31, 2025 | 4,910 | 4,835 | 4,835 | 4,970 | 4,760 | 419,393 |
| July 30, 2025 | 4,800 | 4,900 | 4,900 | 4,920 | 4,800 | 338,830 |
| July 29, 2025 | 4,830 | 4,845 | 4,845 | 4,940 | 4,675 | 396,465 |
| July 28, 2025 | 4,800 | 4,830 | 4,830 | 4,845 | 4,730 | 255,275 |
| July 25, 2025 | 4,755 | 4,770 | 4,770 | 4,835 | 4,680 | 328,435 |
| July 24, 2025 | 4,845 | 4,790 | 4,790 | 4,895 | 4,775 | 281,012 |
| July 23, 2025 | 4,875 | 4,840 | 4,840 | 4,890 | 4,740 | 254,400 |
| July 22, 2025 | 4,975 | 4,855 | 4,855 | 4,975 | 4,805 | 319,854 |
| July 21, 2025 | 4,815 | 4,950 | 4,950 | 4,980 | 4,790 | 489,770 |
| July 18, 2025 | 4,705 | 4,790 | 4,790 | 4,865 | 4,705 | 387,322 |
| July 17, 2025 | 4,745 | 4,695 | 4,695 | 4,745 | 4,610 | 249,866 |
| July 16, 2025 | 4,725 | 4,690 | 4,690 | 4,760 | 4,680 | 252,146 |
| July 15, 2025 | 4,740 | 4,745 | 4,745 | 4,790 | 4,700 | 273,190 |
| July 14, 2025 | 4,875 | 4,770 | 4,770 | 4,895 | 4,760 | 289,472 |
| July 11, 2025 | 4,850 | 4,900 | 4,900 | 5,010 | 4,845 | 276,419 |
| July 10, 2025 | 4,850 | 4,865 | 4,865 | 4,890 | 4,795 | 278,681 |
| July 09, 2025 | 4,850 | 4,845 | 4,845 | 4,950 | 4,780 | 174,549 |
| July 08, 2025 | 4,810 | 4,835 | 4,835 | 4,945 | 4,780 | 219,687 |