5,685.00
-35(-0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5,735 | 5,685 | 5,685 | 5,772 | 5,675 | 63,121 |
| October 20, 2025 | 5,735 | 5,720 | 5,720 | 5,735 | 5,640 | 42,721 |
| October 17, 2025 | 5,780 | 5,710 | 5,710 | 5,780 | 5,680 | 48,025 |
| October 16, 2025 | 5,750 | 5,765 | 5,765 | 5,810 | 5,725 | 238,739 |
| October 15, 2025 | 5,660 | 5,665 | 5,665 | 5,675 | 5,635 | 39,805 |
| October 14, 2025 | 5,610 | 5,660 | 5,660 | 5,675 | 5,600 | 31,836 |
| October 13, 2025 | 5,580 | 5,600 | 5,600 | 5,635 | 5,545 | 35,591 |
| October 10, 2025 | 5,750 | 5,650 | 5,650 | 5,750 | 5,650 | 41,659 |
| October 02, 2025 | 5,720 | 5,770 | 5,770 | 5,785 | 5,720 | 37,851 |
| October 01, 2025 | 5,755 | 5,725 | 5,725 | 5,790 | 5,695 | 129,659 |
| September 30, 2025 | 5,845 | 5,755 | 5,755 | 5,845 | 5,745 | 33,413 |
| September 29, 2025 | 5,860 | 5,845 | 5,845 | 5,870 | 5,810 | 17,737 |
| September 26, 2025 | 5,855 | 5,800 | 5,800 | 5,855 | 5,760 | 55,592 |
| September 25, 2025 | 5,910 | 5,870 | 5,870 | 5,910 | 5,845 | 25,308 |
| September 24, 2025 | 5,940 | 5,895 | 5,895 | 5,960 | 5,880 | 37,824 |
| September 23, 2025 | 6,010 | 5,935 | 5,935 | 6,020 | 5,935 | 29,244 |
| September 22, 2025 | 6,110 | 6,010 | 6,010 | 6,110 | 6,010 | 47,255 |
| September 19, 2025 | 6,190 | 6,075 | 6,075 | 6,210 | 6,035 | 148,002 |
| September 18, 2025 | 6,235 | 6,205 | 6,205 | 6,235 | 6,160 | 34,012 |
| September 17, 2025 | 6,185 | 6,225 | 6,225 | 6,225 | 6,165 | 12,527 |
| September 16, 2025 | 6,185 | 6,220 | 6,220 | 6,220 | 6,180 | 16,325 |
| September 15, 2025 | 6,290 | 6,190 | 6,190 | 6,290 | 6,185 | 54,504 |
| September 12, 2025 | 6,230 | 6,275 | 6,275 | 6,300 | 6,230 | 155,461 |
| September 11, 2025 | 6,270 | 6,230 | 6,230 | 6,270 | 6,160 | 77,238 |
| September 10, 2025 | 6,145 | 6,240 | 6,240 | 6,265 | 6,145 | 126,488 |
| September 09, 2025 | 6,170 | 6,155 | 6,155 | 6,175 | 6,120 | 67,367 |
| September 08, 2025 | 6,195 | 6,160 | 6,160 | 6,195 | 6,115 | 13,665 |
| September 05, 2025 | 6,230 | 6,160 | 6,160 | 6,230 | 6,130 | 146,335 |
| September 04, 2025 | 6,100 | 6,115 | 6,115 | 6,135 | 6,085 | 18,726 |
| September 03, 2025 | 6,150 | 6,100 | 6,100 | 6,155 | 6,080 | 21,510 |
| September 02, 2025 | 6,150 | 6,120 | 6,120 | 6,155 | 6,100 | 5,435 |
| September 01, 2025 | 6,140 | 6,105 | 6,105 | 6,195 | 6,070 | 164,517 |
| August 29, 2025 | 6,080 | 6,100 | 6,100 | 6,185 | 6,075 | 83,596 |
| August 28, 2025 | 5,985 | 6,050 | 6,050 | 6,100 | 5,980 | 113,901 |
| August 27, 2025 | 6,040 | 5,985 | 5,985 | 6,070 | 5,980 | 14,966 |
| August 26, 2025 | 6,150 | 6,035 | 6,035 | 6,150 | 6,005 | 16,507 |
| August 25, 2025 | 6,085 | 6,130 | 6,130 | 6,135 | 6,085 | 22,085 |
| August 22, 2025 | 6,105 | 6,050 | 6,050 | 6,130 | 6,050 | 33,343 |
| August 21, 2025 | 6,090 | 6,105 | 6,105 | 6,140 | 6,065 | 46,611 |
| August 20, 2025 | 6,180 | 6,090 | 6,090 | 6,185 | 6,035 | 127,263 |
| August 19, 2025 | 6,210 | 6,180 | 6,180 | 6,210 | 6,130 | 13,711 |
| August 18, 2025 | 6,230 | 6,205 | 6,205 | 6,265 | 6,180 | 583,983 |
| August 14, 2025 | 6,205 | 6,200 | 6,200 | 6,295 | 6,150 | 34,135 |
| August 13, 2025 | 6,080 | 6,205 | 6,205 | 6,245 | 6,080 | 141,659 |
| August 12, 2025 | 6,070 | 6,055 | 6,055 | 6,170 | 6,055 | 22,228 |
| August 11, 2025 | 6,210 | 6,070 | 6,070 | 6,210 | 6,060 | 85,689 |
| August 08, 2025 | 6,145 | 6,185 | 6,185 | 6,250 | 6,145 | 85,129 |
| August 07, 2025 | 6,095 | 6,145 | 6,145 | 6,160 | 6,035 | 121,974 |
| August 06, 2025 | 5,835 | 6,050 | 6,050 | 6,105 | 5,835 | 77,539 |
| August 05, 2025 | 5,875 | 5,855 | 5,855 | 5,895 | 5,780 | 16,837 |
| August 04, 2025 | 5,765 | 5,785 | 5,785 | 5,830 | 5,730 | 17,397 |
| August 01, 2025 | 5,885 | 5,775 | 5,775 | 5,885 | 5,750 | 77,360 |
| July 31, 2025 | 5,950 | 5,885 | 5,885 | 5,990 | 5,875 | 59,783 |
| July 30, 2025 | 5,860 | 5,950 | 5,950 | 5,960 | 5,860 | 34,456 |
| July 29, 2025 | 5,955 | 5,900 | 5,900 | 5,960 | 5,855 | 31,662 |
| July 28, 2025 | 6,090 | 5,965 | 5,965 | 6,115 | 5,945 | 112,620 |
| July 25, 2025 | 6,010 | 6,055 | 6,055 | 6,105 | 5,995 | 41,762 |
| July 24, 2025 | 6,105 | 6,010 | 6,010 | 6,150 | 5,995 | 48,331 |
| July 23, 2025 | 6,085 | 6,070 | 6,070 | 6,155 | 6,060 | 75,273 |
| July 22, 2025 | 6,105 | 6,020 | 6,020 | 6,150 | 6,000 | 69,022 |