6,105.00
+85(+1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,135 | 6,105 | 6,105 | 6,135 | 6,075 | 33,576 |
| September 26, 2025 | 6,060 | 6,020 | 6,020 | 6,075 | 6,015 | 89,320 |
| September 25, 2025 | 6,000 | 6,005 | 6,005 | 6,035 | 6,000 | 43,889 |
| September 24, 2025 | 5,930 | 5,910 | 5,910 | 5,935 | 5,860 | 42,208 |
| September 23, 2025 | 5,795 | 5,810 | 5,810 | 5,815 | 5,790 | 17,669 |
| September 22, 2025 | 5,815 | 5,810 | 5,810 | 5,815 | 5,775 | 29,537 |
| September 19, 2025 | 5,880 | 5,850 | 5,850 | 5,880 | 5,840 | 54,080 |
| September 18, 2025 | 5,925 | 5,895 | 5,895 | 5,925 | 5,870 | 37,328 |
| September 17, 2025 | 5,900 | 5,900 | 5,900 | 5,920 | 5,875 | 104,696 |
| September 16, 2025 | 5,750 | 5,750 | 5,750 | 5,750 | 5,735 | 15,566 |
| September 15, 2025 | 5,795 | 5,775 | 5,775 | 5,797 | 5,770 | 18,072 |
| September 12, 2025 | 5,825 | 5,800 | 5,800 | 5,825 | 5,780 | 44,363 |
| September 11, 2025 | 5,850 | 5,825 | 5,825 | 5,865 | 5,810 | 22,658 |
| September 10, 2025 | 5,725 | 5,775 | 5,775 | 5,775 | 5,725 | 13,230 |
| September 09, 2025 | 5,725 | 5,710 | 5,710 | 5,740 | 5,710 | 48,063 |
| September 08, 2025 | 5,805 | 5,815 | 5,815 | 5,815 | 5,775 | 31,492 |
| September 05, 2025 | 5,840 | 5,855 | 5,855 | 5,860 | 5,835 | 21,110 |
| September 04, 2025 | 5,795 | 5,780 | 5,780 | 5,805 | 5,765 | 28,017 |
| September 03, 2025 | 5,980 | 5,935 | 5,935 | 5,980 | 5,935 | 37,994 |
| September 02, 2025 | 5,950 | 5,990 | 5,990 | 5,990 | 5,950 | 32,354 |
| September 01, 2025 | 5,895 | 5,900 | 5,900 | 5,900 | 5,877 | 22,834 |
| August 29, 2025 | 5,845 | 5,865 | 5,865 | 5,910 | 5,845 | 15,567 |
| August 28, 2025 | 5,810 | 5,815 | 5,815 | 5,825 | 5,795 | 17,118 |
| August 27, 2025 | 5,775 | 5,740 | 5,740 | 5,805 | 5,740 | 52,177 |
| August 26, 2025 | 5,775 | 5,740 | 5,740 | 5,780 | 5,730 | 47,249 |
| August 25, 2025 | 5,710 | 5,675 | 5,675 | 5,730 | 5,675 | 46,421 |
| August 22, 2025 | 5,550 | 5,540 | 5,540 | 5,550 | 5,530 | 17,125 |
| August 21, 2025 | 5,520 | 5,530 | 5,530 | 5,560 | 5,505 | 9,354 |
| August 20, 2025 | 5,490 | 5,480 | 5,480 | 5,490 | 5,455 | 15,951 |
| August 19, 2025 | 5,505 | 5,490 | 5,490 | 5,505 | 5,465 | 19,058 |
| August 18, 2025 | 5,545 | 5,505 | 5,505 | 5,545 | 5,485 | 13,729 |
| August 14, 2025 | 5,555 | 5,570 | 5,570 | 5,575 | 5,535 | 44,742 |
| August 13, 2025 | 5,505 | 5,460 | 5,460 | 5,505 | 5,430 | 7,616 |
| August 12, 2025 | 5,435 | 5,455 | 5,455 | 5,455 | 5,400 | 31,731 |
| August 11, 2025 | 5,445 | 5,445 | 5,445 | 5,460 | 5,430 | 12,609 |
| August 08, 2025 | 5,450 | 5,435 | 5,435 | 5,490 | 5,435 | 62,080 |
| August 07, 2025 | 5,520 | 5,580 | 5,580 | 5,590 | 5,520 | 16,252 |
| August 06, 2025 | 5,580 | 5,615 | 5,615 | 5,615 | 5,575 | 12,413 |
| August 05, 2025 | 5,530 | 5,550 | 5,550 | 5,550 | 5,530 | 21,019 |
| August 04, 2025 | 5,505 | 5,525 | 5,525 | 5,550 | 5,485 | 63,330 |
| August 01, 2025 | 5,745 | 5,705 | 5,705 | 5,745 | 5,700 | 32,301 |
| July 31, 2025 | 5,810 | 5,805 | 5,805 | 5,815 | 5,765 | 30,287 |
| July 30, 2025 | 5,955 | 5,865 | 5,865 | 5,955 | 5,785 | 55,471 |
| July 29, 2025 | 5,835 | 5,805 | 5,805 | 5,837 | 5,790 | 24,616 |
| July 28, 2025 | 5,700 | 5,765 | 5,765 | 5,765 | 5,700 | 21,181 |
| July 25, 2025 | 5,765 | 5,750 | 5,750 | 5,775 | 5,735 | 13,209 |
| July 24, 2025 | 5,725 | 5,750 | 5,750 | 5,755 | 5,720 | 28,212 |
| July 23, 2025 | 5,710 | 5,675 | 5,675 | 5,710 | 5,665 | 55,793 |
| July 22, 2025 | 5,615 | 5,600 | 5,600 | 5,660 | 5,545 | 142,244 |
| July 21, 2025 | 5,810 | 5,830 | 5,830 | 5,840 | 5,800 | 61,618 |
| July 18, 2025 | 5,805 | 5,750 | 5,750 | 5,810 | 5,745 | 61,448 |
| July 17, 2025 | 5,640 | 5,630 | 5,630 | 5,665 | 5,625 | 59,123 |
| July 16, 2025 | 5,765 | 5,750 | 5,750 | 5,765 | 5,730 | 34,998 |
| July 15, 2025 | 5,890 | 5,860 | 5,860 | 5,890 | 5,825 | 34,638 |
| July 14, 2025 | 5,910 | 5,890 | 5,890 | 5,940 | 5,860 | 64,873 |
| July 11, 2025 | 5,825 | 5,850 | 5,850 | 5,865 | 5,780 | 17,896 |
| July 10, 2025 | 5,810 | 5,795 | 5,795 | 5,840 | 5,770 | 30,964 |
| July 09, 2025 | 5,800 | 5,815 | 5,815 | 5,830 | 5,800 | 35,809 |
| July 08, 2025 | 5,675 | 5,650 | 5,650 | 5,675 | 5,625 | 18,275 |
| July 07, 2025 | 5,680 | 5,665 | 5,665 | 5,705 | 5,605 | 36,839 |