5,075.00
-5(-0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,040 | 5,075 | 5,075 | 5,075 | 5,040 | 3,209 |
| September 25, 2025 | 5,040 | 5,080 | 5,080 | 5,080 | 5,040 | 7,998 |
| September 24, 2025 | 5,085 | 5,075 | 5,075 | 5,110 | 5,075 | 22,531 |
| September 23, 2025 | 4,965 | 4,985 | 4,985 | 5,010 | 4,965 | 5,653 |
| September 22, 2025 | 4,915 | 4,955 | 4,955 | 4,975 | 4,915 | 2,264 |
| September 19, 2025 | 4,950 | 4,950 | 4,950 | 4,950 | 4,925 | 3,508 |
| September 18, 2025 | 4,930 | 4,960 | 4,960 | 4,960 | 4,930 | 2,289 |
| September 17, 2025 | 4,905 | 4,915 | 4,915 | 4,935 | 4,905 | 2,130 |
| September 16, 2025 | 4,915 | 4,930 | 4,930 | 4,945 | 4,915 | 8,123 |
| September 15, 2025 | 4,930 | 4,890 | 4,890 | 4,930 | 4,890 | 1,812 |
| September 12, 2025 | 4,900 | 4,910 | 4,910 | 4,930 | 4,900 | 4,943 |
| September 11, 2025 | 4,855 | 4,880 | 4,880 | 4,880 | 4,855 | 3,721 |
| September 10, 2025 | 4,805 | 4,830 | 4,830 | 4,830 | 4,805 | 2,753 |
| September 09, 2025 | 4,830 | 4,835 | 4,835 | 4,860 | 4,830 | 3,663 |
| September 08, 2025 | 4,875 | 4,905 | 4,905 | 4,910 | 4,875 | 10,851 |
| September 05, 2025 | 4,790 | 4,840 | 4,840 | 4,845 | 4,790 | 7,350 |
| September 04, 2025 | 4,775 | 4,800 | 4,800 | 4,800 | 4,775 | 2,696 |
| September 03, 2025 | 4,815 | 4,830 | 4,830 | 4,870 | 4,815 | 1,072 |
| September 02, 2025 | 4,855 | 4,860 | 4,860 | 4,865 | 4,850 | 4,372 |
| September 01, 2025 | 4,840 | 4,855 | 4,855 | 4,855 | 4,840 | 2,136 |
| August 29, 2025 | 4,790 | 4,855 | 4,855 | 4,855 | 4,790 | 8,087 |
| August 28, 2025 | 4,805 | 4,785 | 4,785 | 4,810 | 4,785 | 1,646 |
| August 27, 2025 | 4,780 | 4,805 | 4,805 | 4,805 | 4,780 | 1,600 |
| August 26, 2025 | 4,750 | 4,795 | 4,795 | 4,795 | 4,750 | 2,707 |
| August 25, 2025 | 4,780 | 4,790 | 4,790 | 4,805 | 4,780 | 3,657 |
| August 22, 2025 | 4,720 | 4,725 | 4,725 | 4,745 | 4,705 | 2,339 |
| August 21, 2025 | 4,705 | 4,705 | 4,705 | 4,705 | 4,690 | 1,209 |
| August 20, 2025 | 4,715 | 4,695 | 4,695 | 4,715 | 4,660 | 8,701 |
| August 19, 2025 | 4,775 | 4,760 | 4,760 | 4,775 | 4,755 | 2,855 |
| August 18, 2025 | 4,735 | 4,735 | 4,735 | 4,750 | 4,705 | 5,023 |
| August 14, 2025 | 4,760 | 4,745 | 4,745 | 4,760 | 4,740 | 1,576 |
| August 13, 2025 | 4,795 | 4,780 | 4,780 | 4,800 | 4,780 | 7,495 |
| August 12, 2025 | 4,745 | 4,695 | 4,695 | 4,745 | 4,695 | 6,125 |
| August 11, 2025 | 4,715 | 4,720 | 4,720 | 4,725 | 4,715 | 1,029 |
| August 08, 2025 | 4,750 | 4,750 | 4,750 | 4,750 | 4,702 | 13,281 |
| August 07, 2025 | 4,685 | 4,655 | 4,655 | 4,685 | 4,650 | 10,772 |
| August 06, 2025 | 4,630 | 4,630 | 4,630 | 4,640 | 4,610 | 5,436 |
| August 05, 2025 | 4,590 | 4,585 | 4,585 | 4,590 | 4,550 | 5,052 |
| August 04, 2025 | 4,560 | 4,545 | 4,545 | 4,565 | 4,535 | 5,282 |
| August 01, 2025 | 4,555 | 4,585 | 4,585 | 4,595 | 4,550 | 3,190 |
| July 31, 2025 | 4,620 | 4,580 | 4,580 | 4,620 | 4,575 | 6,021 |
| July 30, 2025 | 4,610 | 4,555 | 4,555 | 4,610 | 4,555 | 5,361 |
| July 29, 2025 | 4,590 | 4,580 | 4,580 | 4,595 | 4,575 | 1,991 |
| July 28, 2025 | 4,635 | 4,640 | 4,640 | 4,660 | 4,620 | 6,169 |
| July 25, 2025 | 4,630 | 4,640 | 4,640 | 4,642 | 4,620 | 1,941 |
| July 24, 2025 | 4,635 | 4,620 | 4,620 | 4,640 | 4,600 | 1,670 |
| July 23, 2025 | 4,615 | 4,560 | 4,560 | 4,615 | 4,555 | 14,935 |
| July 22, 2025 | 4,570 | 4,600 | 4,600 | 4,600 | 4,570 | 8,481 |
| July 21, 2025 | 4,590 | 4,565 | 4,565 | 4,720 | 4,565 | 8,717 |
| July 18, 2025 | 4,685 | 4,650 | 4,650 | 4,685 | 4,625 | 2,309 |
| July 17, 2025 | 4,595 | 4,600 | 4,600 | 4,605 | 4,585 | 2,523 |
| July 16, 2025 | 4,580 | 4,590 | 4,590 | 4,595 | 4,575 | 1,995 |
| July 15, 2025 | 4,725 | 4,575 | 4,575 | 4,725 | 4,565 | 12,237 |
| July 14, 2025 | 4,660 | 4,625 | 4,625 | 4,660 | 4,610 | 2,920 |
| July 11, 2025 | 4,795 | 4,660 | 4,660 | 4,795 | 4,615 | 4,137 |
| July 10, 2025 | 4,820 | 4,655 | 4,655 | 4,820 | 4,645 | 6,566 |
| July 09, 2025 | 4,705 | 4,735 | 4,735 | 4,740 | 4,705 | 5,314 |
| July 08, 2025 | 4,730 | 4,685 | 4,685 | 4,845 | 4,680 | 11,598 |
| July 07, 2025 | 4,840 | 4,775 | 4,775 | 4,840 | 4,735 | 9,452 |
| July 04, 2025 | 4,695 | 4,760 | 4,760 | 4,815 | 4,695 | 6,561 |