5,000.00
-20(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,980 | 5,000 | 5,000 | 5,030 | 4,930 | 68,552 |
| September 25, 2025 | 4,940 | 5,020 | 5,020 | 5,020 | 4,940 | 78,891 |
| September 24, 2025 | 4,935 | 4,975 | 4,975 | 5,020 | 4,920 | 114,064 |
| September 23, 2025 | 4,940 | 4,970 | 4,970 | 4,970 | 4,900 | 48,627 |
| September 22, 2025 | 4,935 | 4,945 | 4,945 | 4,950 | 4,850 | 81,853 |
| September 19, 2025 | 4,970 | 4,935 | 4,935 | 4,970 | 4,870 | 71,402 |
| September 18, 2025 | 4,900 | 4,985 | 4,985 | 4,985 | 4,895 | 90,128 |
| September 17, 2025 | 4,980 | 4,950 | 4,950 | 4,985 | 4,905 | 66,168 |
| September 16, 2025 | 4,990 | 4,990 | 4,990 | 5,040 | 4,930 | 137,891 |
| September 15, 2025 | 4,995 | 5,040 | 5,040 | 5,040 | 4,950 | 174,192 |
| September 12, 2025 | 4,985 | 5,000 | 5,000 | 5,010 | 4,975 | 142,129 |
| September 11, 2025 | 4,905 | 4,980 | 4,980 | 4,985 | 4,895 | 81,230 |
| September 10, 2025 | 4,910 | 4,910 | 4,910 | 4,910 | 4,870 | 90,376 |
| September 09, 2025 | 4,825 | 4,900 | 4,900 | 4,900 | 4,790 | 108,693 |
| September 08, 2025 | 4,725 | 4,825 | 4,825 | 4,825 | 4,725 | 103,831 |
| September 05, 2025 | 4,690 | 4,760 | 4,760 | 4,760 | 4,690 | 38,510 |
| September 04, 2025 | 4,690 | 4,730 | 4,730 | 4,730 | 4,665 | 23,637 |
| September 03, 2025 | 4,740 | 4,690 | 4,690 | 4,740 | 4,690 | 18,030 |
| September 02, 2025 | 4,720 | 4,725 | 4,725 | 4,760 | 4,710 | 27,733 |
| September 01, 2025 | 4,710 | 4,740 | 4,740 | 4,775 | 4,710 | 55,270 |
| August 29, 2025 | 4,760 | 4,760 | 4,760 | 4,770 | 4,715 | 50,448 |
| August 28, 2025 | 4,740 | 4,760 | 4,760 | 4,765 | 4,705 | 72,062 |
| August 27, 2025 | 4,745 | 4,745 | 4,745 | 4,745 | 4,660 | 85,381 |
| August 26, 2025 | 4,660 | 4,745 | 4,745 | 4,750 | 4,630 | 148,264 |
| August 25, 2025 | 4,615 | 4,645 | 4,645 | 4,665 | 4,595 | 231,489 |
| August 22, 2025 | 4,650 | 4,615 | 4,615 | 4,670 | 4,615 | 96,989 |
| August 21, 2025 | 4,660 | 4,680 | 4,680 | 4,680 | 4,635 | 27,594 |
| August 20, 2025 | 4,660 | 4,665 | 4,665 | 4,665 | 4,600 | 66,744 |
| August 19, 2025 | 4,660 | 4,625 | 4,625 | 4,670 | 4,610 | 99,165 |
| August 18, 2025 | 4,690 | 4,660 | 4,660 | 4,690 | 4,620 | 43,913 |
| August 14, 2025 | 4,645 | 4,690 | 4,690 | 4,700 | 4,600 | 140,718 |
| August 13, 2025 | 4,645 | 4,640 | 4,640 | 4,645 | 4,605 | 28,382 |
| August 12, 2025 | 4,645 | 4,635 | 4,635 | 4,645 | 4,565 | 25,905 |
| August 11, 2025 | 4,620 | 4,615 | 4,615 | 4,620 | 4,570 | 22,904 |
| August 08, 2025 | 4,550 | 4,620 | 4,620 | 4,620 | 4,525 | 68,938 |
| August 07, 2025 | 4,515 | 4,520 | 4,520 | 4,690 | 4,510 | 146,393 |
| August 06, 2025 | 4,540 | 4,535 | 4,535 | 4,555 | 4,500 | 67,555 |
| August 05, 2025 | 4,485 | 4,510 | 4,510 | 4,540 | 4,485 | 73,937 |
| August 04, 2025 | 4,535 | 4,480 | 4,480 | 4,535 | 4,470 | 61,062 |
| August 01, 2025 | 4,540 | 4,510 | 4,510 | 4,545 | 4,475 | 92,662 |
| July 31, 2025 | 4,545 | 4,545 | 4,545 | 4,565 | 4,530 | 6,087 |
| July 30, 2025 | 4,530 | 4,545 | 4,545 | 4,580 | 4,530 | 17,417 |
| July 29, 2025 | 4,530 | 4,550 | 4,550 | 4,580 | 4,510 | 29,191 |
| July 28, 2025 | 4,510 | 4,580 | 4,580 | 4,580 | 4,490 | 130,915 |
| July 25, 2025 | 4,525 | 4,540 | 4,540 | 4,540 | 4,500 | 53,390 |
| July 24, 2025 | 4,510 | 4,520 | 4,520 | 4,525 | 4,477 | 63,098 |
| July 23, 2025 | 4,515 | 4,510 | 4,510 | 4,515 | 4,430 | 322,928 |
| July 22, 2025 | 4,520 | 4,480 | 4,480 | 4,525 | 4,450 | 146,199 |
| July 21, 2025 | 4,515 | 4,525 | 4,525 | 4,535 | 4,475 | 144,358 |
| July 18, 2025 | 4,485 | 4,540 | 4,540 | 4,540 | 4,470 | 138,290 |
| July 17, 2025 | 4,490 | 4,460 | 4,460 | 4,490 | 4,430 | 30,414 |
| July 16, 2025 | 4,495 | 4,490 | 4,490 | 4,495 | 4,360 | 80,127 |
| July 15, 2025 | 4,500 | 4,495 | 4,495 | 4,500 | 4,440 | 41,154 |
| July 14, 2025 | 4,500 | 4,450 | 4,450 | 4,500 | 4,450 | 28,245 |
| July 11, 2025 | 4,505 | 4,500 | 4,500 | 4,515 | 4,450 | 44,200 |
| July 10, 2025 | 4,520 | 4,520 | 4,520 | 4,535 | 4,495 | 79,169 |
| July 09, 2025 | 4,455 | 4,525 | 4,525 | 4,545 | 4,425 | 119,927 |
| July 08, 2025 | 4,420 | 4,430 | 4,430 | 4,470 | 4,415 | 96,717 |
| July 07, 2025 | 4,435 | 4,405 | 4,405 | 4,435 | 4,370 | 10,618 |
| July 04, 2025 | 4,425 | 4,390 | 4,390 | 4,475 | 4,380 | 73,065 |