5,490.00
-120(-2.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,610 | 5,490 | 5,490 | 5,610 | 5,420 | 29,147 |
| September 25, 2025 | 5,580 | 5,610 | 5,610 | 5,690 | 5,540 | 14,702 |
| September 24, 2025 | 5,670 | 5,620 | 5,620 | 5,700 | 5,490 | 81,961 |
| September 23, 2025 | 5,580 | 5,670 | 5,670 | 5,720 | 5,540 | 25,071 |
| September 22, 2025 | 5,750 | 5,630 | 5,630 | 5,820 | 5,570 | 68,130 |
| September 19, 2025 | 5,850 | 5,750 | 5,750 | 5,850 | 5,650 | 68,111 |
| September 18, 2025 | 5,800 | 5,860 | 5,860 | 5,960 | 5,740 | 74,274 |
| September 17, 2025 | 5,820 | 5,790 | 5,790 | 5,970 | 5,730 | 41,896 |
| September 16, 2025 | 5,730 | 5,800 | 5,800 | 6,100 | 5,730 | 86,207 |
| September 15, 2025 | 5,640 | 5,840 | 5,840 | 5,850 | 5,490 | 82,440 |
| September 12, 2025 | 5,410 | 5,550 | 5,550 | 5,850 | 5,370 | 197,260 |
| September 11, 2025 | 5,410 | 5,420 | 5,420 | 5,520 | 5,360 | 46,124 |
| September 10, 2025 | 5,390 | 5,410 | 5,410 | 5,470 | 5,340 | 29,031 |
| September 09, 2025 | 5,380 | 5,340 | 5,340 | 5,440 | 5,330 | 17,471 |
| September 08, 2025 | 5,460 | 5,380 | 5,380 | 5,520 | 5,380 | 24,031 |
| September 05, 2025 | 5,320 | 5,440 | 5,440 | 5,500 | 5,270 | 40,455 |
| September 04, 2025 | 5,260 | 5,320 | 5,320 | 5,340 | 5,240 | 25,969 |
| September 03, 2025 | 5,280 | 5,310 | 5,310 | 5,330 | 5,230 | 10,636 |
| September 02, 2025 | 5,230 | 5,280 | 5,280 | 5,390 | 5,150 | 59,248 |
| September 01, 2025 | 5,290 | 5,230 | 5,230 | 5,330 | 5,190 | 30,379 |
| August 29, 2025 | 5,470 | 5,330 | 5,330 | 5,470 | 5,310 | 27,720 |
| August 28, 2025 | 5,390 | 5,390 | 5,390 | 5,440 | 5,330 | 23,456 |
| August 27, 2025 | 5,470 | 5,410 | 5,410 | 5,510 | 5,400 | 21,911 |
| August 26, 2025 | 5,570 | 5,440 | 5,440 | 5,580 | 5,390 | 31,223 |
| August 25, 2025 | 5,620 | 5,570 | 5,570 | 5,630 | 5,480 | 33,126 |
| August 22, 2025 | 5,560 | 5,630 | 5,630 | 5,660 | 5,500 | 87,410 |
| August 21, 2025 | 5,600 | 5,600 | 5,600 | 5,640 | 5,510 | 45,517 |
| August 20, 2025 | 5,620 | 5,570 | 5,570 | 5,650 | 5,450 | 56,137 |
| August 19, 2025 | 5,690 | 5,710 | 5,710 | 5,820 | 5,640 | 57,293 |
| August 18, 2025 | 5,760 | 5,780 | 5,780 | 5,980 | 5,610 | 175,060 |
| August 14, 2025 | 5,890 | 6,000 | 6,000 | 6,030 | 5,890 | 28,440 |
| August 13, 2025 | 6,020 | 5,890 | 5,890 | 6,030 | 5,860 | 52,681 |
| August 12, 2025 | 6,050 | 6,020 | 6,020 | 6,150 | 5,950 | 39,572 |
| August 11, 2025 | 6,060 | 6,090 | 6,090 | 6,180 | 6,020 | 42,569 |
| August 08, 2025 | 6,080 | 6,060 | 6,060 | 6,200 | 5,770 | 29,729 |
| August 07, 2025 | 6,130 | 6,080 | 6,080 | 6,190 | 6,080 | 32,238 |
| August 06, 2025 | 6,040 | 6,130 | 6,130 | 6,160 | 5,970 | 44,057 |
| August 05, 2025 | 5,960 | 6,070 | 6,070 | 6,090 | 5,960 | 50,258 |
| August 04, 2025 | 6,180 | 5,950 | 5,950 | 6,230 | 5,930 | 177,618 |
| August 01, 2025 | 6,280 | 6,190 | 6,190 | 6,290 | 6,100 | 65,720 |
| July 31, 2025 | 6,400 | 6,340 | 6,340 | 6,440 | 6,250 | 34,123 |
| July 30, 2025 | 6,200 | 6,310 | 6,310 | 6,520 | 6,190 | 80,722 |
| July 29, 2025 | 6,210 | 6,200 | 6,200 | 6,270 | 6,110 | 28,095 |
| July 28, 2025 | 6,250 | 6,210 | 6,210 | 6,300 | 6,140 | 49,983 |
| July 25, 2025 | 6,320 | 6,260 | 6,260 | 6,320 | 6,160 | 44,684 |
| July 24, 2025 | 6,310 | 6,330 | 6,330 | 6,440 | 6,200 | 69,429 |
| July 23, 2025 | 6,220 | 6,270 | 6,270 | 6,290 | 6,110 | 33,823 |
| July 22, 2025 | 6,570 | 6,220 | 6,220 | 6,600 | 6,140 | 154,723 |
| July 21, 2025 | 6,560 | 6,570 | 6,570 | 6,670 | 6,110 | 259,245 |
| July 18, 2025 | 6,260 | 6,220 | 6,220 | 6,310 | 6,080 | 117,531 |
| July 17, 2025 | 6,600 | 6,300 | 6,300 | 6,600 | 6,210 | 129,021 |
| July 16, 2025 | 6,500 | 6,500 | 6,500 | 6,630 | 6,460 | 54,603 |
| July 15, 2025 | 6,740 | 6,570 | 6,570 | 6,780 | 6,540 | 136,072 |
| July 14, 2025 | 6,950 | 6,740 | 6,740 | 7,010 | 6,740 | 114,775 |
| July 11, 2025 | 7,080 | 6,920 | 6,920 | 7,190 | 6,850 | 69,126 |
| July 10, 2025 | 7,190 | 7,070 | 7,070 | 7,200 | 6,980 | 117,188 |
| July 09, 2025 | 7,100 | 7,200 | 7,200 | 7,200 | 6,980 | 88,880 |
| July 08, 2025 | 6,450 | 7,100 | 7,100 | 7,100 | 6,440 | 220,837 |
| July 07, 2025 | 6,650 | 6,560 | 6,560 | 6,650 | 6,490 | 88,825 |
| July 04, 2025 | 6,610 | 6,700 | 6,700 | 6,750 | 6,400 | 131,323 |