5,780.00
+50(+0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,730 | 5,780 | 5,780 | 5,870 | 5,730 | 70,054 |
| September 26, 2025 | 5,890 | 5,730 | 5,730 | 5,900 | 5,720 | 80,492 |
| September 25, 2025 | 5,910 | 5,890 | 5,890 | 5,910 | 5,830 | 52,004 |
| September 24, 2025 | 5,920 | 5,910 | 5,910 | 5,950 | 5,850 | 51,560 |
| September 23, 2025 | 6,050 | 5,970 | 5,970 | 6,050 | 5,900 | 78,413 |
| September 22, 2025 | 5,970 | 6,050 | 6,050 | 6,060 | 5,950 | 48,763 |
| September 19, 2025 | 6,000 | 5,970 | 5,970 | 6,040 | 5,930 | 64,402 |
| September 18, 2025 | 6,000 | 6,000 | 6,000 | 6,040 | 5,940 | 49,921 |
| September 17, 2025 | 6,010 | 6,020 | 6,020 | 6,190 | 5,950 | 41,733 |
| September 16, 2025 | 6,000 | 6,000 | 6,000 | 6,020 | 5,950 | 41,657 |
| September 15, 2025 | 6,040 | 6,010 | 6,010 | 6,060 | 5,980 | 35,426 |
| September 12, 2025 | 6,000 | 6,050 | 6,050 | 6,060 | 5,980 | 91,161 |
| September 11, 2025 | 5,960 | 5,980 | 5,980 | 5,990 | 5,920 | 39,640 |
| September 10, 2025 | 5,890 | 5,960 | 5,960 | 5,990 | 5,880 | 67,768 |
| September 09, 2025 | 5,930 | 5,890 | 5,890 | 5,930 | 5,870 | 26,463 |
| September 08, 2025 | 5,860 | 5,870 | 5,870 | 5,940 | 5,860 | 54,777 |
| September 05, 2025 | 5,850 | 5,870 | 5,870 | 5,900 | 5,820 | 40,348 |
| September 04, 2025 | 5,720 | 5,830 | 5,830 | 5,870 | 5,690 | 76,154 |
| September 03, 2025 | 5,620 | 5,680 | 5,680 | 5,730 | 5,600 | 41,038 |
| September 02, 2025 | 5,640 | 5,620 | 5,620 | 5,660 | 5,600 | 31,832 |
| September 01, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,590 | 51,242 |
| August 29, 2025 | 5,680 | 5,700 | 5,700 | 5,730 | 5,670 | 38,867 |
| August 28, 2025 | 5,730 | 5,680 | 5,680 | 5,730 | 5,640 | 66,546 |
| August 27, 2025 | 5,680 | 5,720 | 5,720 | 5,720 | 5,620 | 31,801 |
| August 26, 2025 | 5,620 | 5,720 | 5,720 | 5,730 | 5,590 | 46,254 |
| August 25, 2025 | 5,740 | 5,610 | 5,610 | 5,750 | 5,560 | 165,284 |
| August 22, 2025 | 5,800 | 5,670 | 5,670 | 5,820 | 5,560 | 137,848 |
| August 21, 2025 | 5,800 | 5,770 | 5,770 | 5,840 | 5,750 | 63,167 |
| August 20, 2025 | 5,770 | 5,760 | 5,760 | 5,800 | 5,680 | 101,849 |
| August 19, 2025 | 5,830 | 5,820 | 5,820 | 5,880 | 5,750 | 90,515 |
| August 18, 2025 | 5,970 | 5,830 | 5,830 | 6,020 | 5,810 | 243,000 |
| August 14, 2025 | 6,360 | 5,960 | 5,960 | 6,360 | 5,890 | 604,690 |
| August 13, 2025 | 6,380 | 6,450 | 6,450 | 6,470 | 6,310 | 126,579 |
| August 12, 2025 | 6,360 | 6,370 | 6,370 | 6,400 | 6,340 | 61,795 |
| August 11, 2025 | 6,400 | 6,340 | 6,340 | 6,400 | 6,300 | 61,134 |
| August 08, 2025 | 6,370 | 6,350 | 6,350 | 6,400 | 6,340 | 116,255 |
| August 07, 2025 | 6,350 | 6,380 | 6,380 | 6,410 | 6,330 | 77,885 |
| August 06, 2025 | 6,400 | 6,350 | 6,350 | 6,460 | 6,330 | 88,831 |
| August 05, 2025 | 6,420 | 6,410 | 6,410 | 6,490 | 6,340 | 85,591 |
| August 04, 2025 | 6,260 | 6,390 | 6,390 | 6,410 | 6,230 | 99,278 |
| August 01, 2025 | 6,650 | 6,260 | 6,260 | 6,650 | 6,120 | 560,574 |
| July 31, 2025 | 6,660 | 6,690 | 6,690 | 6,770 | 6,630 | 68,113 |
| July 30, 2025 | 6,490 | 6,660 | 6,660 | 6,790 | 6,490 | 173,816 |
| July 29, 2025 | 6,450 | 6,540 | 6,540 | 6,590 | 6,400 | 62,842 |
| July 28, 2025 | 6,530 | 6,440 | 6,440 | 6,530 | 6,380 | 59,744 |
| July 25, 2025 | 6,550 | 6,510 | 6,510 | 6,600 | 6,490 | 42,004 |
| July 24, 2025 | 6,640 | 6,530 | 6,530 | 6,650 | 6,500 | 79,929 |
| July 23, 2025 | 6,630 | 6,640 | 6,640 | 6,670 | 6,550 | 50,749 |
| July 22, 2025 | 6,550 | 6,640 | 6,640 | 6,690 | 6,550 | 95,517 |
| July 21, 2025 | 6,450 | 6,550 | 6,550 | 6,610 | 6,450 | 85,292 |
| July 18, 2025 | 6,580 | 6,560 | 6,560 | 6,590 | 6,480 | 63,642 |
| July 17, 2025 | 6,510 | 6,550 | 6,550 | 6,580 | 6,500 | 100,241 |
| July 16, 2025 | 6,480 | 6,500 | 6,500 | 6,570 | 6,430 | 70,857 |
| July 15, 2025 | 6,510 | 6,480 | 6,480 | 6,550 | 6,460 | 43,214 |
| July 14, 2025 | 6,570 | 6,530 | 6,530 | 6,570 | 6,490 | 54,404 |
| July 11, 2025 | 6,540 | 6,570 | 6,570 | 6,580 | 6,500 | 73,519 |
| July 10, 2025 | 6,560 | 6,540 | 6,540 | 6,580 | 6,480 | 72,382 |
| July 09, 2025 | 6,490 | 6,580 | 6,580 | 6,600 | 6,470 | 68,818 |
| July 08, 2025 | 6,440 | 6,490 | 6,490 | 6,530 | 6,420 | 83,350 |
| July 07, 2025 | 6,370 | 6,410 | 6,410 | 6,480 | 6,330 | 70,789 |