5,955.00
-85(-1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,910 | 5,955 | 5,955 | 6,025 | 5,910 | 4,801 |
| September 25, 2025 | 5,995 | 6,040 | 6,040 | 6,055 | 5,995 | 3,377 |
| September 24, 2025 | 5,895 | 5,995 | 5,995 | 5,995 | 5,845 | 3,959 |
| September 23, 2025 | 5,890 | 5,775 | 5,775 | 5,935 | 5,775 | 3,733 |
| September 22, 2025 | 5,890 | 5,885 | 5,885 | 5,890 | 5,855 | 1,321 |
| September 19, 2025 | 6,045 | 5,885 | 5,885 | 6,045 | 5,855 | 6,481 |
| September 18, 2025 | 5,965 | 5,890 | 5,890 | 6,035 | 5,850 | 14,083 |
| September 17, 2025 | 5,855 | 5,935 | 5,935 | 5,950 | 5,855 | 7,382 |
| September 16, 2025 | 5,860 | 5,835 | 5,835 | 5,905 | 5,820 | 9,287 |
| September 15, 2025 | 5,830 | 5,825 | 5,825 | 5,875 | 5,825 | 14,040 |
| September 12, 2025 | 6,020 | 5,880 | 5,880 | 6,020 | 5,805 | 13,060 |
| September 11, 2025 | 5,645 | 5,800 | 5,800 | 5,800 | 5,645 | 16,440 |
| September 10, 2025 | 5,640 | 5,650 | 5,650 | 5,705 | 5,625 | 4,012 |
| September 09, 2025 | 5,680 | 5,635 | 5,635 | 5,730 | 5,635 | 2,392 |
| September 08, 2025 | 5,635 | 5,635 | 5,635 | 5,695 | 5,620 | 7,532 |
| September 05, 2025 | 5,435 | 5,630 | 5,630 | 5,630 | 5,435 | 4,292 |
| September 04, 2025 | 5,630 | 5,415 | 5,415 | 5,630 | 5,415 | 2,685 |
| September 03, 2025 | 5,670 | 5,650 | 5,650 | 5,740 | 5,620 | 1,761 |
| September 02, 2025 | 5,800 | 5,665 | 5,665 | 5,835 | 5,630 | 3,753 |
| September 01, 2025 | 5,770 | 5,800 | 5,800 | 5,800 | 5,725 | 3,618 |
| August 29, 2025 | 5,765 | 5,715 | 5,715 | 5,775 | 5,685 | 6,197 |
| August 28, 2025 | 5,615 | 5,635 | 5,635 | 5,680 | 5,555 | 14,746 |
| August 27, 2025 | 5,760 | 5,615 | 5,615 | 5,760 | 5,615 | 11,919 |
| August 26, 2025 | 5,645 | 5,685 | 5,685 | 5,690 | 5,615 | 8,042 |
| August 25, 2025 | 5,535 | 5,645 | 5,645 | 5,655 | 5,520 | 14,137 |
| August 22, 2025 | 5,520 | 5,510 | 5,510 | 5,520 | 5,420 | 7,563 |
| August 21, 2025 | 5,450 | 5,460 | 5,460 | 5,505 | 5,440 | 14,544 |
| August 20, 2025 | 5,465 | 5,460 | 5,460 | 5,465 | 5,355 | 3,312 |
| August 19, 2025 | 5,430 | 5,410 | 5,410 | 5,445 | 5,385 | 472 |
| August 18, 2025 | 5,300 | 5,410 | 5,410 | 5,455 | 5,300 | 16,564 |
| August 14, 2025 | 5,290 | 5,285 | 5,285 | 5,290 | 5,205 | 3,557 |
| August 13, 2025 | 5,225 | 5,275 | 5,275 | 5,285 | 5,202 | 1,365 |
| August 12, 2025 | 5,185 | 5,215 | 5,215 | 5,215 | 5,160 | 2,612 |
| August 11, 2025 | 5,150 | 5,185 | 5,185 | 5,190 | 5,130 | 862 |
| August 08, 2025 | 5,140 | 5,135 | 5,135 | 5,140 | 5,085 | 646 |
| August 07, 2025 | 5,147 | 5,135 | 5,135 | 5,147 | 5,107 | 519 |
| August 06, 2025 | 5,225 | 5,165 | 5,165 | 5,225 | 5,090 | 1,387 |
| August 05, 2025 | 5,075 | 5,095 | 5,095 | 5,095 | 5,045 | 1,306 |
| August 04, 2025 | 5,055 | 5,045 | 5,045 | 5,055 | 5,030 | 853 |
| August 01, 2025 | 5,060 | 5,030 | 5,030 | 5,060 | 5,002 | 4,093 |
| July 31, 2025 | 5,195 | 5,070 | 5,070 | 5,195 | 4,990 | 2,704 |
| July 30, 2025 | 5,135 | 5,115 | 5,115 | 5,185 | 5,115 | 1,687 |
| July 29, 2025 | 5,135 | 5,130 | 5,130 | 5,155 | 5,105 | 4,204 |
| July 28, 2025 | 5,110 | 5,130 | 5,130 | 5,130 | 5,095 | 2,167 |
| July 25, 2025 | 5,080 | 5,095 | 5,095 | 5,100 | 5,080 | 1,224 |
| July 24, 2025 | 5,060 | 5,100 | 5,100 | 5,100 | 5,022 | 1,475 |
| July 23, 2025 | 5,060 | 5,060 | 5,060 | 5,060 | 5,015 | 1,426 |
| July 22, 2025 | 5,015 | 5,025 | 5,025 | 5,025 | 4,997 | 264 |
| July 21, 2025 | 5,015 | 4,995 | 4,995 | 5,015 | 4,935 | 1,291 |
| July 18, 2025 | 4,930 | 4,960 | 4,960 | 4,975 | 4,922 | 9,719 |
| July 17, 2025 | 4,900 | 4,915 | 4,915 | 4,915 | 4,830 | 1,167 |
| July 16, 2025 | 4,905 | 4,895 | 4,895 | 4,905 | 4,870 | 617 |
| July 15, 2025 | 4,860 | 4,895 | 4,895 | 4,905 | 4,855 | 2,667 |
| July 14, 2025 | 4,905 | 4,890 | 4,890 | 4,905 | 4,860 | 804 |
| July 11, 2025 | 4,865 | 4,900 | 4,900 | 4,900 | 4,845 | 2,478 |
| July 10, 2025 | 4,822 | 4,845 | 4,845 | 4,845 | 4,815 | 280 |
| July 09, 2025 | 4,865 | 4,845 | 4,845 | 4,865 | 4,820 | 1,886 |
| July 08, 2025 | 4,805 | 4,840 | 4,840 | 4,840 | 4,765 | 1,896 |
| July 07, 2025 | 4,815 | 4,800 | 4,800 | 4,815 | 4,790 | 328 |
| July 04, 2025 | 4,820 | 4,770 | 4,770 | 4,820 | 4,770 | 3,778 |