5,140.00
-20(-0.39%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5,180 | 5,160 | 5,160 | 5,180 | 5,160 | 12,267 |
September 25, 2025 | 5,140 | 5,150 | 5,150 | 5,150 | 5,125 | 4,997 |
September 24, 2025 | 5,125 | 5,155 | 5,155 | 5,155 | 5,125 | 10,618 |
September 23, 2025 | 5,120 | 5,100 | 5,100 | 5,125 | 5,095 | 24,036 |
September 22, 2025 | 5,190 | 5,175 | 5,175 | 5,190 | 5,150 | 18,098 |
September 19, 2025 | 5,215 | 5,215 | 5,215 | 5,215 | 5,200 | 5,891 |
September 18, 2025 | 5,250 | 5,230 | 5,230 | 5,250 | 5,220 | 4,811 |
September 17, 2025 | 5,245 | 5,270 | 5,270 | 5,275 | 5,245 | 8,401 |
September 16, 2025 | 5,250 | 5,225 | 5,225 | 5,250 | 5,225 | 7,749 |
September 15, 2025 | 5,240 | 5,245 | 5,245 | 5,250 | 5,235 | 6,144 |
September 12, 2025 | 5,190 | 5,180 | 5,180 | 5,190 | 5,155 | 12,952 |
September 11, 2025 | 5,175 | 5,170 | 5,170 | 5,175 | 5,145 | 7,131 |
September 10, 2025 | 5,190 | 5,180 | 5,180 | 5,190 | 5,170 | 5,813 |
September 09, 2025 | 5,140 | 5,180 | 5,180 | 5,185 | 5,140 | 9,458 |
September 08, 2025 | 5,180 | 5,165 | 5,165 | 5,180 | 5,145 | 12,073 |
September 05, 2025 | 5,190 | 5,170 | 5,170 | 5,190 | 5,165 | 4,573 |
September 04, 2025 | 5,195 | 5,190 | 5,190 | 5,195 | 5,175 | 10,840 |
September 03, 2025 | 5,240 | 5,240 | 5,240 | 5,245 | 5,230 | 8,798 |
September 02, 2025 | 5,265 | 5,230 | 5,230 | 5,265 | 5,225 | 5,006 |
September 01, 2025 | 5,250 | 5,255 | 5,255 | 5,260 | 5,245 | 12,399 |
August 29, 2025 | 5,205 | 5,170 | 5,170 | 5,230 | 5,170 | 10,287 |
August 28, 2025 | 5,165 | 5,180 | 5,180 | 5,190 | 5,165 | 6,022 |
August 27, 2025 | 5,220 | 5,215 | 5,215 | 5,225 | 5,190 | 7,992 |
August 26, 2025 | 5,215 | 5,210 | 5,210 | 5,215 | 5,195 | 2,226 |
August 25, 2025 | 5,215 | 5,230 | 5,230 | 5,240 | 5,215 | 10,323 |
August 22, 2025 | 5,220 | 5,215 | 5,215 | 5,225 | 5,215 | 10,238 |
August 21, 2025 | 5,175 | 5,175 | 5,175 | 5,180 | 5,160 | 14,537 |
August 20, 2025 | 5,175 | 5,135 | 5,135 | 5,175 | 5,125 | 6,744 |
August 19, 2025 | 5,160 | 5,155 | 5,155 | 5,175 | 5,155 | 5,082 |
August 18, 2025 | 5,170 | 5,170 | 5,170 | 5,170 | 5,150 | 15,068 |
August 14, 2025 | 5,175 | 5,155 | 5,155 | 5,175 | 5,120 | 37,336 |
August 13, 2025 | 5,125 | 5,150 | 5,150 | 5,160 | 5,115 | 36,687 |
August 12, 2025 | 5,170 | 5,160 | 5,160 | 5,170 | 5,145 | 9,622 |
August 11, 2025 | 5,115 | 5,145 | 5,145 | 5,150 | 5,095 | 16,787 |
August 08, 2025 | 5,105 | 5,125 | 5,125 | 5,130 | 5,105 | 13,089 |
August 07, 2025 | 5,075 | 5,075 | 5,075 | 5,075 | 5,070 | 7,101 |
August 06, 2025 | 5,095 | 5,095 | 5,095 | 5,095 | 5,085 | 14,770 |
August 05, 2025 | 5,140 | 5,125 | 5,125 | 5,170 | 5,110 | 16,205 |
August 04, 2025 | 5,145 | 5,140 | 5,140 | 5,160 | 5,115 | 42,926 |
August 01, 2025 | 5,145 | 5,170 | 5,170 | 5,175 | 5,145 | 6,818 |
July 31, 2025 | 5,185 | 5,185 | 5,185 | 5,190 | 5,175 | 17,042 |
July 30, 2025 | 5,210 | 5,225 | 5,225 | 5,225 | 5,200 | 14,583 |
July 29, 2025 | 5,235 | 5,240 | 5,240 | 5,240 | 5,220 | 3,040 |
July 28, 2025 | 5,220 | 5,255 | 5,255 | 5,265 | 5,220 | 8,609 |
July 25, 2025 | 5,285 | 5,300 | 5,300 | 5,305 | 5,280 | 2,088 |
July 24, 2025 | 5,285 | 5,270 | 5,270 | 5,285 | 5,265 | 8,320 |
July 23, 2025 | 5,335 | 5,315 | 5,315 | 5,335 | 5,280 | 3,836 |
July 22, 2025 | 5,320 | 5,305 | 5,305 | 5,320 | 5,295 | 6,886 |
July 21, 2025 | 5,350 | 5,350 | 5,350 | 5,360 | 5,340 | 11,365 |
July 18, 2025 | 5,270 | 5,300 | 5,300 | 5,315 | 5,270 | 19,319 |
July 17, 2025 | 5,275 | 5,280 | 5,280 | 5,305 | 5,275 | 13,885 |
July 16, 2025 | 5,270 | 5,270 | 5,270 | 5,270 | 5,245 | 8,300 |
July 15, 2025 | 5,235 | 5,260 | 5,260 | 5,265 | 5,235 | 9,655 |
July 14, 2025 | 5,250 | 5,235 | 5,235 | 5,255 | 5,215 | 13,180 |
July 11, 2025 | 5,260 | 5,280 | 5,280 | 5,285 | 5,260 | 5,595 |
July 10, 2025 | 5,275 | 5,260 | 5,260 | 5,275 | 5,245 | 5,810 |
July 09, 2025 | 5,300 | 5,275 | 5,275 | 5,310 | 5,255 | 18,165 |
July 08, 2025 | 5,320 | 5,310 | 5,310 | 5,320 | 5,300 | 8,421 |
July 07, 2025 | 5,420 | 5,385 | 5,385 | 5,420 | 5,380 | 8,902 |
July 04, 2025 | 5,420 | 5,415 | 5,415 | 5,422 | 5,415 | 14,747 |