5,830.00
+180(+3.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,680 | 5,650 | 5,650 | 5,900 | 5,620 | 136,139 |
| October 16, 2025 | 5,910 | 5,720 | 5,720 | 5,990 | 5,690 | 228,716 |
| October 15, 2025 | 6,080 | 5,910 | 5,910 | 6,080 | 5,700 | 133,316 |
| October 14, 2025 | 6,030 | 5,990 | 5,990 | 6,200 | 5,800 | 192,529 |
| October 13, 2025 | 6,030 | 6,030 | 6,030 | 6,210 | 5,960 | 66,821 |
| October 10, 2025 | 6,120 | 6,080 | 6,080 | 6,320 | 6,000 | 133,758 |
| October 02, 2025 | 6,110 | 6,120 | 6,120 | 6,250 | 6,070 | 100,429 |
| October 01, 2025 | 6,270 | 6,110 | 6,110 | 6,390 | 6,020 | 284,206 |
| September 30, 2025 | 6,050 | 6,230 | 6,230 | 6,300 | 5,890 | 192,251 |
| September 29, 2025 | 5,960 | 5,920 | 5,920 | 6,010 | 5,880 | 70,341 |
| September 26, 2025 | 6,130 | 5,990 | 5,990 | 6,220 | 5,960 | 66,958 |
| September 25, 2025 | 6,140 | 6,120 | 6,120 | 6,150 | 6,050 | 38,179 |
| September 24, 2025 | 6,160 | 6,140 | 6,140 | 6,260 | 6,050 | 57,217 |
| September 23, 2025 | 6,390 | 6,210 | 6,210 | 6,390 | 6,080 | 96,686 |
| September 22, 2025 | 6,400 | 6,300 | 6,300 | 6,420 | 6,300 | 40,317 |
| September 19, 2025 | 6,390 | 6,400 | 6,400 | 6,550 | 6,340 | 61,481 |
| September 18, 2025 | 6,250 | 6,390 | 6,390 | 6,440 | 6,120 | 97,929 |
| September 17, 2025 | 6,380 | 6,250 | 6,250 | 6,410 | 6,190 | 56,951 |
| September 16, 2025 | 6,260 | 6,380 | 6,380 | 6,460 | 6,220 | 179,438 |
| September 15, 2025 | 6,170 | 6,220 | 6,220 | 6,250 | 6,100 | 41,523 |
| September 12, 2025 | 6,100 | 6,160 | 6,160 | 6,190 | 6,090 | 56,595 |
| September 11, 2025 | 6,210 | 6,100 | 6,100 | 6,270 | 6,090 | 53,720 |
| September 10, 2025 | 6,290 | 6,210 | 6,210 | 6,290 | 6,120 | 73,234 |
| September 09, 2025 | 6,100 | 6,230 | 6,230 | 6,260 | 6,030 | 76,703 |
| September 08, 2025 | 6,050 | 6,090 | 6,090 | 6,260 | 6,050 | 60,203 |
| September 05, 2025 | 5,990 | 6,050 | 6,050 | 6,050 | 5,910 | 46,922 |
| September 04, 2025 | 6,080 | 5,970 | 5,970 | 6,080 | 5,940 | 17,710 |
| September 03, 2025 | 6,020 | 5,970 | 5,970 | 6,080 | 5,960 | 29,755 |
| September 02, 2025 | 5,950 | 6,020 | 6,020 | 6,040 | 5,860 | 45,335 |
| September 01, 2025 | 6,000 | 5,970 | 5,970 | 6,060 | 5,900 | 49,048 |
| August 29, 2025 | 6,100 | 6,030 | 6,030 | 6,160 | 6,000 | 17,969 |
| August 28, 2025 | 6,190 | 6,100 | 6,100 | 6,200 | 6,030 | 66,919 |
| August 27, 2025 | 6,080 | 6,190 | 6,190 | 6,200 | 6,030 | 45,348 |
| August 26, 2025 | 6,030 | 6,070 | 6,070 | 6,070 | 5,960 | 26,106 |
| August 25, 2025 | 6,030 | 6,030 | 6,030 | 6,160 | 5,780 | 240,353 |
| August 22, 2025 | 6,130 | 6,070 | 6,070 | 6,150 | 6,020 | 62,753 |
| August 21, 2025 | 6,220 | 6,130 | 6,130 | 6,220 | 6,030 | 109,327 |
| August 20, 2025 | 6,300 | 6,220 | 6,220 | 6,300 | 6,110 | 49,796 |
| August 19, 2025 | 6,170 | 6,240 | 6,240 | 6,780 | 6,170 | 370,160 |
| August 18, 2025 | 6,430 | 6,240 | 6,240 | 6,540 | 6,230 | 137,479 |
| August 14, 2025 | 6,520 | 6,490 | 6,490 | 6,570 | 6,410 | 36,104 |
| August 13, 2025 | 6,370 | 6,590 | 6,590 | 6,620 | 6,290 | 103,353 |
| August 12, 2025 | 6,570 | 6,370 | 6,370 | 6,650 | 6,370 | 79,996 |
| August 11, 2025 | 6,780 | 6,570 | 6,570 | 6,780 | 6,560 | 38,500 |
| August 08, 2025 | 6,730 | 6,700 | 6,700 | 6,740 | 6,650 | 17,951 |
| August 07, 2025 | 6,730 | 6,650 | 6,650 | 6,740 | 6,590 | 49,980 |
| August 06, 2025 | 6,660 | 6,660 | 6,660 | 6,700 | 6,610 | 39,225 |
| August 05, 2025 | 6,690 | 6,660 | 6,660 | 6,720 | 6,610 | 37,793 |
| August 04, 2025 | 6,670 | 6,670 | 6,670 | 6,760 | 6,590 | 49,708 |
| August 01, 2025 | 6,800 | 6,780 | 6,780 | 6,890 | 6,520 | 211,172 |
| July 31, 2025 | 6,630 | 6,800 | 6,800 | 6,830 | 6,610 | 64,175 |
| July 30, 2025 | 6,700 | 6,650 | 6,650 | 6,850 | 6,610 | 34,150 |
| July 29, 2025 | 6,840 | 6,700 | 6,700 | 6,950 | 6,630 | 107,494 |
| July 28, 2025 | 7,040 | 6,900 | 6,900 | 7,040 | 6,860 | 53,395 |
| July 25, 2025 | 7,070 | 7,010 | 7,010 | 7,080 | 6,990 | 29,063 |
| July 24, 2025 | 6,950 | 7,080 | 7,080 | 7,090 | 6,940 | 80,380 |
| July 23, 2025 | 6,990 | 6,870 | 6,870 | 7,090 | 6,870 | 52,602 |
| July 22, 2025 | 6,910 | 6,990 | 6,990 | 7,100 | 6,910 | 75,110 |
| July 21, 2025 | 7,030 | 6,980 | 6,980 | 7,060 | 6,900 | 52,350 |
| July 18, 2025 | 7,080 | 7,020 | 7,020 | 7,080 | 6,900 | 78,196 |