6,060.00
-90(-1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,150 | 6,060 | 6,060 | 6,260 | 6,060 | 38,755 |
| September 25, 2025 | 6,250 | 6,150 | 6,150 | 6,290 | 6,080 | 36,056 |
| September 24, 2025 | 6,150 | 6,250 | 6,250 | 6,320 | 6,150 | 72,365 |
| September 23, 2025 | 5,880 | 6,140 | 6,140 | 6,370 | 5,810 | 151,496 |
| September 22, 2025 | 5,760 | 5,880 | 5,880 | 5,940 | 5,760 | 58,418 |
| September 19, 2025 | 5,990 | 5,750 | 5,750 | 5,990 | 5,750 | 71,606 |
| September 18, 2025 | 5,500 | 5,990 | 5,990 | 6,560 | 5,500 | 1.11M |
| September 17, 2025 | 5,440 | 5,500 | 5,500 | 5,730 | 5,360 | 66,835 |
| September 16, 2025 | 5,360 | 5,440 | 5,440 | 5,470 | 5,300 | 27,884 |
| September 15, 2025 | 5,470 | 5,350 | 5,350 | 5,470 | 5,260 | 20,750 |
| September 12, 2025 | 5,440 | 5,470 | 5,470 | 5,470 | 5,370 | 17,295 |
| September 11, 2025 | 5,350 | 5,440 | 5,440 | 5,520 | 5,310 | 68,244 |
| September 10, 2025 | 5,060 | 5,320 | 5,320 | 5,340 | 5,060 | 71,903 |
| September 09, 2025 | 4,970 | 5,030 | 5,030 | 5,070 | 4,965 | 8,181 |
| September 08, 2025 | 4,935 | 4,990 | 4,990 | 5,000 | 4,930 | 17,976 |
| September 05, 2025 | 4,930 | 4,935 | 4,935 | 4,965 | 4,915 | 6,873 |
| September 04, 2025 | 4,890 | 4,940 | 4,940 | 4,975 | 4,890 | 12,630 |
| September 03, 2025 | 4,865 | 4,905 | 4,905 | 4,925 | 4,855 | 4,766 |
| September 02, 2025 | 4,895 | 4,855 | 4,855 | 4,895 | 4,825 | 5,991 |
| September 01, 2025 | 4,870 | 4,850 | 4,850 | 4,920 | 4,845 | 7,206 |
| August 29, 2025 | 4,835 | 4,870 | 4,870 | 4,920 | 4,820 | 6,240 |
| August 28, 2025 | 4,840 | 4,870 | 4,870 | 4,875 | 4,825 | 5,145 |
| August 27, 2025 | 4,950 | 4,825 | 4,825 | 4,950 | 4,815 | 19,262 |
| August 26, 2025 | 4,985 | 4,935 | 4,935 | 4,990 | 4,900 | 11,160 |
| August 25, 2025 | 4,950 | 4,935 | 4,935 | 5,000 | 4,930 | 5,788 |
| August 22, 2025 | 4,980 | 4,950 | 4,950 | 5,010 | 4,945 | 13,991 |
| August 21, 2025 | 4,975 | 4,980 | 4,980 | 4,995 | 4,960 | 6,541 |
| August 20, 2025 | 5,010 | 4,960 | 4,960 | 5,010 | 4,945 | 16,231 |
| August 19, 2025 | 5,040 | 5,030 | 5,030 | 5,040 | 4,980 | 9,123 |
| August 18, 2025 | 5,140 | 5,020 | 5,020 | 5,150 | 5,020 | 12,850 |
| August 14, 2025 | 5,020 | 5,140 | 5,140 | 5,290 | 4,995 | 40,482 |
| August 13, 2025 | 5,060 | 5,000 | 5,000 | 5,140 | 4,950 | 15,243 |
| August 12, 2025 | 5,000 | 5,060 | 5,060 | 5,100 | 5,000 | 9,776 |
| August 11, 2025 | 5,020 | 5,030 | 5,030 | 5,060 | 4,985 | 14,682 |
| August 08, 2025 | 5,070 | 5,020 | 5,020 | 5,070 | 4,995 | 13,020 |
| August 07, 2025 | 5,000 | 5,060 | 5,060 | 5,140 | 4,990 | 11,581 |
| August 06, 2025 | 5,000 | 5,000 | 5,000 | 5,100 | 5,000 | 11,615 |
| August 05, 2025 | 5,050 | 5,010 | 5,010 | 5,190 | 4,995 | 27,176 |
| August 04, 2025 | 5,090 | 5,110 | 5,110 | 5,130 | 5,050 | 10,725 |
| August 01, 2025 | 5,210 | 5,080 | 5,080 | 5,270 | 5,070 | 19,777 |
| July 31, 2025 | 5,150 | 5,210 | 5,210 | 5,290 | 5,110 | 18,457 |
| July 30, 2025 | 5,200 | 5,150 | 5,150 | 5,210 | 5,090 | 29,895 |
| July 29, 2025 | 5,120 | 5,200 | 5,200 | 5,540 | 5,090 | 101,090 |
| July 28, 2025 | 5,130 | 5,130 | 5,130 | 5,150 | 5,080 | 18,389 |
| July 25, 2025 | 5,100 | 5,140 | 5,140 | 5,150 | 5,080 | 5,162 |
| July 24, 2025 | 5,150 | 5,100 | 5,100 | 5,180 | 5,095 | 19,924 |
| July 23, 2025 | 5,060 | 5,150 | 5,150 | 5,210 | 5,030 | 15,224 |
| July 22, 2025 | 5,150 | 5,060 | 5,060 | 5,200 | 5,060 | 11,996 |
| July 21, 2025 | 5,100 | 5,150 | 5,150 | 5,160 | 5,040 | 18,667 |
| July 18, 2025 | 5,190 | 5,110 | 5,110 | 5,190 | 5,060 | 32,063 |
| July 17, 2025 | 5,090 | 5,180 | 5,180 | 5,220 | 5,000 | 31,934 |
| July 16, 2025 | 5,120 | 5,010 | 5,010 | 5,140 | 4,985 | 11,709 |
| July 15, 2025 | 5,070 | 5,020 | 5,020 | 5,090 | 4,990 | 18,782 |
| July 14, 2025 | 5,100 | 5,070 | 5,070 | 5,140 | 5,060 | 6,723 |
| July 11, 2025 | 5,180 | 5,100 | 5,100 | 5,180 | 5,040 | 26,880 |
| July 10, 2025 | 5,030 | 5,080 | 5,080 | 5,180 | 5,000 | 24,720 |
| July 09, 2025 | 4,985 | 5,030 | 5,030 | 5,080 | 4,955 | 27,130 |
| July 08, 2025 | 5,000 | 4,980 | 4,980 | 5,090 | 4,980 | 6,438 |
| July 07, 2025 | 5,170 | 5,000 | 5,000 | 5,180 | 4,960 | 25,424 |
| July 04, 2025 | 5,190 | 5,160 | 5,160 | 5,250 | 5,080 | 12,882 |