5,310.00
-105(-1.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,350 | 5,310 | 5,310 | 5,350 | 5,295 | 99,682 |
| September 25, 2025 | 5,390 | 5,415 | 5,415 | 5,420 | 5,390 | 29,536 |
| September 24, 2025 | 5,465 | 5,435 | 5,435 | 5,465 | 5,435 | 15,260 |
| September 23, 2025 | 5,470 | 5,460 | 5,460 | 5,470 | 5,450 | 2,812 |
| September 22, 2025 | 5,430 | 5,460 | 5,460 | 5,485 | 5,425 | 10,345 |
| September 19, 2025 | 5,500 | 5,455 | 5,455 | 5,500 | 5,450 | 19,169 |
| September 18, 2025 | 5,565 | 5,515 | 5,515 | 5,565 | 5,505 | 7,093 |
| September 17, 2025 | 5,595 | 5,565 | 5,565 | 5,595 | 5,550 | 8,738 |
| September 16, 2025 | 5,525 | 5,580 | 5,580 | 5,580 | 5,525 | 10,128 |
| September 15, 2025 | 5,485 | 5,505 | 5,505 | 5,525 | 5,485 | 8,768 |
| September 12, 2025 | 5,505 | 5,505 | 5,505 | 5,510 | 5,500 | 6,621 |
| September 11, 2025 | 5,510 | 5,485 | 5,485 | 5,520 | 5,480 | 1,145 |
| September 10, 2025 | 5,505 | 5,525 | 5,525 | 5,530 | 5,505 | 2,425 |
| September 09, 2025 | 5,515 | 5,520 | 5,520 | 5,540 | 5,510 | 6,557 |
| September 08, 2025 | 5,495 | 5,485 | 5,485 | 5,520 | 5,475 | 2,289 |
| September 05, 2025 | 5,480 | 5,495 | 5,495 | 5,500 | 5,470 | 2,509 |
| September 04, 2025 | 5,500 | 5,470 | 5,470 | 5,520 | 5,460 | 3,516 |
| September 03, 2025 | 5,460 | 5,475 | 5,475 | 5,485 | 5,450 | 2,026 |
| September 02, 2025 | 5,490 | 5,480 | 5,480 | 5,490 | 5,455 | 446 |
| September 01, 2025 | 5,495 | 5,465 | 5,465 | 5,505 | 5,465 | 4,030 |
| August 29, 2025 | 5,545 | 5,510 | 5,510 | 5,545 | 5,505 | 980 |
| August 28, 2025 | 5,485 | 5,530 | 5,530 | 5,530 | 5,485 | 9,248 |
| August 27, 2025 | 5,475 | 5,470 | 5,470 | 5,480 | 5,455 | 8,802 |
| August 26, 2025 | 5,510 | 5,475 | 5,475 | 5,525 | 5,470 | 9,851 |
| August 25, 2025 | 5,540 | 5,545 | 5,545 | 5,545 | 5,525 | 14,234 |
| August 22, 2025 | 5,440 | 5,495 | 5,495 | 5,495 | 5,435 | 5,547 |
| August 21, 2025 | 5,450 | 5,440 | 5,440 | 5,455 | 5,440 | 1,706 |
| August 20, 2025 | 5,490 | 5,455 | 5,455 | 5,490 | 5,440 | 24,896 |
| August 19, 2025 | 5,530 | 5,520 | 5,520 | 5,530 | 5,510 | 3,299 |
| August 18, 2025 | 5,520 | 5,535 | 5,535 | 5,575 | 5,520 | 11,152 |
| August 14, 2025 | 5,600 | 5,555 | 5,555 | 5,600 | 5,550 | 9,767 |
| August 13, 2025 | 5,550 | 5,570 | 5,570 | 5,570 | 5,550 | 23,659 |
| August 12, 2025 | 5,520 | 5,515 | 5,515 | 5,530 | 5,500 | 10,946 |
| August 11, 2025 | 5,530 | 5,540 | 5,540 | 5,550 | 5,525 | 7,824 |
| August 08, 2025 | 5,585 | 5,535 | 5,535 | 5,600 | 5,510 | 15,126 |
| August 07, 2025 | 5,555 | 5,585 | 5,585 | 5,585 | 5,545 | 8,016 |
| August 06, 2025 | 5,545 | 5,520 | 5,520 | 5,550 | 5,517 | 91 |
| August 05, 2025 | 5,570 | 5,525 | 5,525 | 5,575 | 5,525 | 5,064 |
| August 04, 2025 | 5,540 | 5,555 | 5,555 | 5,565 | 5,525 | 10,506 |
| August 01, 2025 | 5,495 | 5,450 | 5,450 | 5,495 | 5,440 | 22,003 |
| July 31, 2025 | 5,545 | 5,530 | 5,530 | 5,545 | 5,475 | 12,385 |
| July 30, 2025 | 5,545 | 5,575 | 5,575 | 5,595 | 5,535 | 4,277 |
| July 29, 2025 | 5,535 | 5,520 | 5,520 | 5,545 | 5,510 | 9,149 |
| July 28, 2025 | 5,625 | 5,610 | 5,610 | 5,630 | 5,600 | 15,023 |
| July 25, 2025 | 5,670 | 5,635 | 5,635 | 5,685 | 5,620 | 3,897 |
| July 24, 2025 | 5,665 | 5,700 | 5,700 | 5,750 | 5,665 | 5,271 |
| July 23, 2025 | 5,600 | 5,610 | 5,610 | 5,655 | 5,595 | 10,477 |
| July 22, 2025 | 5,595 | 5,565 | 5,565 | 5,600 | 5,545 | 3,750 |
| July 21, 2025 | 5,525 | 5,535 | 5,535 | 5,540 | 5,520 | 7,005 |
| July 18, 2025 | 5,545 | 5,510 | 5,510 | 5,545 | 5,510 | 3,273 |
| July 17, 2025 | 5,565 | 5,510 | 5,510 | 5,565 | 5,510 | 5,707 |
| July 16, 2025 | 5,595 | 5,560 | 5,560 | 5,595 | 5,550 | 4,619 |
| July 15, 2025 | 5,605 | 5,605 | 5,605 | 5,610 | 5,580 | 43,632 |
| July 14, 2025 | 5,630 | 5,610 | 5,610 | 5,650 | 5,610 | 12,852 |
| July 11, 2025 | 5,690 | 5,645 | 5,645 | 5,690 | 5,640 | 5,158 |
| July 10, 2025 | 5,670 | 5,690 | 5,690 | 5,690 | 5,660 | 10,225 |
| July 09, 2025 | 5,695 | 5,665 | 5,665 | 5,695 | 5,655 | 3,720 |
| July 08, 2025 | 5,695 | 5,730 | 5,730 | 5,735 | 5,685 | 2,861 |
| July 07, 2025 | 5,760 | 5,735 | 5,735 | 5,760 | 5,715 | 763 |
| July 04, 2025 | 5,760 | 5,780 | 5,780 | 5,795 | 5,730 | 6,415 |