6,110.00
-230(-3.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,380 | 6,110 | 6,110 | 6,380 | 6,040 | 168,716 |
| September 25, 2025 | 6,370 | 6,340 | 6,340 | 6,450 | 6,320 | 54,673 |
| September 24, 2025 | 6,520 | 6,400 | 6,400 | 6,520 | 6,310 | 117,622 |
| September 23, 2025 | 6,620 | 6,500 | 6,500 | 6,620 | 6,450 | 86,292 |
| September 22, 2025 | 6,600 | 6,600 | 6,600 | 6,670 | 6,560 | 78,798 |
| September 19, 2025 | 6,700 | 6,600 | 6,600 | 6,740 | 6,580 | 116,145 |
| September 18, 2025 | 6,590 | 6,680 | 6,680 | 6,680 | 6,570 | 110,148 |
| September 17, 2025 | 6,650 | 6,580 | 6,580 | 6,650 | 6,490 | 136,946 |
| September 16, 2025 | 6,750 | 6,690 | 6,690 | 6,750 | 6,660 | 122,630 |
| September 15, 2025 | 6,710 | 6,710 | 6,710 | 6,720 | 6,600 | 142,915 |
| September 12, 2025 | 6,660 | 6,680 | 6,680 | 6,690 | 6,540 | 216,648 |
| September 11, 2025 | 6,570 | 6,630 | 6,630 | 6,730 | 6,540 | 273,159 |
| September 10, 2025 | 6,500 | 6,510 | 6,510 | 6,530 | 6,410 | 145,960 |
| September 09, 2025 | 6,440 | 6,490 | 6,490 | 6,500 | 6,370 | 97,670 |
| September 08, 2025 | 6,470 | 6,460 | 6,460 | 6,510 | 6,410 | 80,455 |
| September 05, 2025 | 6,580 | 6,500 | 6,500 | 6,580 | 6,450 | 87,544 |
| September 04, 2025 | 6,450 | 6,520 | 6,520 | 6,550 | 6,450 | 146,234 |
| September 03, 2025 | 6,370 | 6,440 | 6,440 | 6,480 | 6,360 | 124,530 |
| September 02, 2025 | 6,230 | 6,350 | 6,350 | 6,380 | 6,140 | 111,746 |
| September 01, 2025 | 6,310 | 6,220 | 6,220 | 6,310 | 6,130 | 117,895 |
| August 29, 2025 | 6,440 | 6,370 | 6,370 | 6,440 | 6,320 | 79,628 |
| August 28, 2025 | 6,230 | 6,370 | 6,370 | 6,440 | 6,230 | 186,792 |
| August 27, 2025 | 6,260 | 6,290 | 6,290 | 6,300 | 6,220 | 114,796 |
| August 26, 2025 | 6,170 | 6,250 | 6,250 | 6,270 | 6,140 | 95,332 |
| August 25, 2025 | 6,090 | 6,180 | 6,180 | 6,190 | 6,050 | 151,921 |
| August 22, 2025 | 6,080 | 6,040 | 6,040 | 6,120 | 6,010 | 106,741 |
| August 21, 2025 | 5,980 | 6,040 | 6,040 | 6,090 | 5,970 | 118,791 |
| August 20, 2025 | 6,010 | 6,020 | 6,020 | 6,050 | 5,890 | 208,159 |
| August 19, 2025 | 6,090 | 6,060 | 6,060 | 6,120 | 6,020 | 105,048 |
| August 18, 2025 | 6,270 | 6,120 | 6,120 | 6,300 | 6,050 | 159,772 |
| August 14, 2025 | 6,470 | 6,250 | 6,250 | 6,470 | 6,250 | 138,298 |
| August 13, 2025 | 6,360 | 6,470 | 6,470 | 6,500 | 6,330 | 186,527 |
| August 12, 2025 | 6,370 | 6,330 | 6,330 | 6,470 | 6,280 | 147,023 |
| August 11, 2025 | 6,380 | 6,370 | 6,370 | 6,400 | 6,300 | 146,477 |
| August 08, 2025 | 6,390 | 6,380 | 6,380 | 6,440 | 6,320 | 103,294 |
| August 07, 2025 | 6,420 | 6,400 | 6,400 | 6,480 | 6,310 | 169,668 |
| August 06, 2025 | 6,150 | 6,380 | 6,380 | 6,440 | 6,130 | 214,296 |
| August 05, 2025 | 6,130 | 6,200 | 6,200 | 6,330 | 6,130 | 204,418 |
| August 04, 2025 | 5,900 | 6,140 | 6,140 | 6,160 | 5,830 | 177,961 |
| August 01, 2025 | 6,110 | 5,880 | 5,880 | 6,130 | 5,880 | 244,123 |
| July 31, 2025 | 6,110 | 6,150 | 6,150 | 6,170 | 6,070 | 101,389 |
| July 30, 2025 | 6,030 | 6,100 | 6,100 | 6,140 | 6,020 | 84,158 |
| July 29, 2025 | 6,040 | 6,040 | 6,040 | 6,060 | 5,940 | 73,748 |
| July 28, 2025 | 6,010 | 6,030 | 6,030 | 6,080 | 5,960 | 84,474 |
| July 25, 2025 | 6,070 | 5,990 | 5,990 | 6,190 | 5,990 | 129,174 |
| July 24, 2025 | 6,160 | 6,100 | 6,100 | 6,190 | 6,080 | 113,327 |
| July 23, 2025 | 6,210 | 6,160 | 6,160 | 6,210 | 6,040 | 145,323 |
| July 22, 2025 | 6,320 | 6,170 | 6,170 | 6,400 | 6,160 | 192,722 |
| July 21, 2025 | 6,310 | 6,310 | 6,310 | 6,340 | 6,230 | 100,962 |
| July 18, 2025 | 6,310 | 6,310 | 6,310 | 6,380 | 6,280 | 116,246 |
| July 17, 2025 | 6,280 | 6,280 | 6,280 | 6,300 | 6,170 | 75,336 |
| July 16, 2025 | 6,300 | 6,270 | 6,270 | 6,400 | 6,220 | 131,132 |
| July 15, 2025 | 6,210 | 6,270 | 6,270 | 6,310 | 6,190 | 96,867 |
| July 14, 2025 | 6,220 | 6,220 | 6,220 | 6,230 | 6,110 | 94,899 |
| July 11, 2025 | 6,180 | 6,200 | 6,200 | 6,250 | 6,130 | 140,661 |
| July 10, 2025 | 6,150 | 6,140 | 6,140 | 6,200 | 6,120 | 79,973 |
| July 09, 2025 | 6,020 | 6,130 | 6,130 | 6,160 | 6,000 | 116,308 |
| July 08, 2025 | 6,010 | 6,000 | 6,000 | 6,040 | 5,940 | 96,917 |
| July 07, 2025 | 6,060 | 6,020 | 6,020 | 6,090 | 5,980 | 78,704 |
| July 04, 2025 | 6,160 | 6,050 | 6,050 | 6,170 | 6,010 | 153,312 |