5,670.00
+20(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,650 | 5,670 | 5,670 | 5,720 | 5,610 | 92,791 |
| October 16, 2025 | 5,700 | 5,650 | 5,650 | 5,740 | 5,600 | 110,052 |
| October 15, 2025 | 5,550 | 5,690 | 5,690 | 5,700 | 5,550 | 122,477 |
| October 14, 2025 | 5,570 | 5,540 | 5,540 | 5,640 | 5,430 | 133,329 |
| October 13, 2025 | 5,510 | 5,550 | 5,550 | 5,580 | 5,460 | 147,728 |
| October 10, 2025 | 5,620 | 5,600 | 5,600 | 5,680 | 5,540 | 248,762 |
| October 02, 2025 | 5,850 | 5,660 | 5,660 | 5,860 | 5,650 | 242,581 |
| October 01, 2025 | 6,060 | 5,780 | 5,780 | 6,080 | 5,770 | 470,938 |
| September 30, 2025 | 6,230 | 6,060 | 6,060 | 6,260 | 6,040 | 159,652 |
| September 29, 2025 | 6,210 | 6,250 | 6,250 | 6,310 | 6,200 | 82,910 |
| September 26, 2025 | 6,280 | 6,190 | 6,190 | 6,340 | 6,170 | 142,627 |
| September 25, 2025 | 6,390 | 6,340 | 6,340 | 6,420 | 6,290 | 138,003 |
| September 24, 2025 | 6,520 | 6,390 | 6,390 | 6,530 | 6,310 | 193,420 |
| September 23, 2025 | 6,420 | 6,460 | 6,460 | 6,500 | 6,350 | 165,007 |
| September 22, 2025 | 6,630 | 6,450 | 6,450 | 6,660 | 6,390 | 406,845 |
| September 19, 2025 | 6,690 | 6,590 | 6,590 | 6,740 | 6,530 | 285,459 |
| September 18, 2025 | 6,750 | 6,720 | 6,720 | 6,870 | 6,600 | 210,433 |
| September 17, 2025 | 6,800 | 6,740 | 6,740 | 6,800 | 6,630 | 216,044 |
| September 16, 2025 | 6,890 | 6,800 | 6,800 | 6,910 | 6,740 | 185,054 |
| September 15, 2025 | 6,950 | 6,900 | 6,900 | 7,110 | 6,630 | 130,418 |
| September 12, 2025 | 7,040 | 6,950 | 6,950 | 7,080 | 6,900 | 206,615 |
| September 11, 2025 | 7,030 | 7,040 | 7,040 | 7,130 | 6,980 | 85,167 |
| September 10, 2025 | 7,070 | 7,050 | 7,050 | 7,140 | 7,010 | 121,825 |
| September 09, 2025 | 6,970 | 7,050 | 7,050 | 7,070 | 6,890 | 114,620 |
| September 08, 2025 | 6,750 | 6,930 | 6,930 | 6,960 | 6,750 | 133,657 |
| September 05, 2025 | 6,840 | 6,790 | 6,790 | 6,850 | 6,750 | 55,866 |
| September 04, 2025 | 6,850 | 6,800 | 6,800 | 6,860 | 6,740 | 69,512 |
| September 03, 2025 | 6,740 | 6,790 | 6,790 | 6,810 | 6,720 | 44,304 |
| September 02, 2025 | 6,690 | 6,770 | 6,770 | 6,770 | 6,690 | 65,723 |
| September 01, 2025 | 6,760 | 6,680 | 6,680 | 6,760 | 6,630 | 136,381 |
| August 29, 2025 | 6,830 | 6,740 | 6,740 | 6,930 | 6,730 | 194,417 |
| August 28, 2025 | 6,950 | 6,860 | 6,860 | 7,090 | 6,860 | 310,898 |
| August 27, 2025 | 7,170 | 7,050 | 7,050 | 7,170 | 6,970 | 280,855 |
| August 26, 2025 | 7,130 | 7,140 | 7,140 | 7,200 | 7,120 | 39,118 |
| August 25, 2025 | 7,170 | 7,200 | 7,200 | 7,230 | 7,110 | 83,350 |
| August 22, 2025 | 7,190 | 7,160 | 7,160 | 7,280 | 7,070 | 174,871 |
| August 21, 2025 | 7,170 | 7,190 | 7,190 | 7,240 | 7,080 | 96,890 |
| August 20, 2025 | 7,160 | 7,130 | 7,130 | 7,220 | 7,050 | 252,001 |
| August 19, 2025 | 7,300 | 7,290 | 7,290 | 7,300 | 7,070 | 245,762 |
| August 18, 2025 | 7,400 | 7,300 | 7,300 | 7,440 | 7,230 | 155,090 |
| August 14, 2025 | 7,520 | 7,470 | 7,470 | 7,550 | 7,190 | 394,854 |
| August 13, 2025 | 7,410 | 7,520 | 7,520 | 7,520 | 7,300 | 146,291 |
| August 12, 2025 | 7,510 | 7,430 | 7,430 | 7,510 | 7,360 | 125,892 |
| August 11, 2025 | 7,510 | 7,510 | 7,510 | 7,540 | 7,450 | 56,844 |
| August 08, 2025 | 7,510 | 7,550 | 7,550 | 7,560 | 7,460 | 70,616 |
| August 07, 2025 | 7,470 | 7,520 | 7,520 | 7,520 | 7,430 | 77,359 |
| August 06, 2025 | 7,500 | 7,470 | 7,470 | 7,500 | 7,400 | 69,493 |
| August 05, 2025 | 7,500 | 7,510 | 7,510 | 7,530 | 7,400 | 108,303 |
| August 04, 2025 | 7,400 | 7,460 | 7,460 | 7,470 | 7,310 | 71,593 |
| August 01, 2025 | 7,530 | 7,360 | 7,360 | 7,530 | 7,300 | 220,232 |
| July 31, 2025 | 7,610 | 7,530 | 7,530 | 7,640 | 7,380 | 418,246 |
| July 30, 2025 | 7,650 | 7,780 | 7,780 | 7,870 | 7,580 | 283,054 |
| July 29, 2025 | 7,620 | 7,570 | 7,570 | 7,620 | 7,520 | 98,497 |
| July 28, 2025 | 7,650 | 7,620 | 7,620 | 7,710 | 7,550 | 90,729 |
| July 25, 2025 | 7,640 | 7,630 | 7,630 | 7,670 | 7,560 | 111,599 |
| July 24, 2025 | 7,740 | 7,650 | 7,650 | 7,750 | 7,630 | 180,647 |
| July 23, 2025 | 7,800 | 7,780 | 7,780 | 7,810 | 7,680 | 98,804 |
| July 22, 2025 | 7,890 | 7,810 | 7,810 | 7,970 | 7,710 | 152,140 |
| July 21, 2025 | 7,900 | 7,850 | 7,850 | 7,970 | 7,730 | 209,994 |
| July 18, 2025 | 7,950 | 7,960 | 7,960 | 7,970 | 7,870 | 116,073 |