5,845.00
+25(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,780 | 5,820 | 5,820 | 5,820 | 5,780 | 5,826 |
| September 26, 2025 | 5,790 | 5,780 | 5,780 | 5,790 | 5,765 | 6,653 |
| September 25, 2025 | 5,820 | 5,800 | 5,800 | 5,820 | 5,795 | 2,930 |
| September 24, 2025 | 5,855 | 5,850 | 5,850 | 5,855 | 5,835 | 6,375 |
| September 23, 2025 | 5,785 | 5,795 | 5,795 | 5,800 | 5,780 | 3,912 |
| September 22, 2025 | 5,810 | 5,795 | 5,795 | 5,810 | 5,795 | 10,496 |
| September 19, 2025 | 5,850 | 5,815 | 5,815 | 5,850 | 5,815 | 6,992 |
| September 18, 2025 | 5,910 | 5,930 | 5,930 | 5,930 | 5,900 | 10,027 |
| September 17, 2025 | 5,945 | 5,965 | 5,965 | 5,965 | 5,945 | 1,346 |
| September 16, 2025 | 5,940 | 5,945 | 5,945 | 5,950 | 5,940 | 3,591 |
| September 15, 2025 | 5,895 | 5,865 | 5,865 | 5,900 | 5,865 | 4,972 |
| September 12, 2025 | 5,935 | 5,945 | 5,945 | 5,955 | 5,935 | 2,673 |
| September 11, 2025 | 5,900 | 5,895 | 5,895 | 5,910 | 5,890 | 1,913 |
| September 10, 2025 | 5,855 | 5,855 | 5,855 | 5,880 | 5,850 | 3,202 |
| September 09, 2025 | 5,900 | 5,905 | 5,905 | 5,920 | 5,890 | 5,158 |
| September 08, 2025 | 5,795 | 5,810 | 5,810 | 5,810 | 5,795 | 3,562 |
| September 05, 2025 | 5,685 | 5,710 | 5,710 | 5,715 | 5,680 | 2,419 |
| September 04, 2025 | 5,615 | 5,625 | 5,625 | 5,625 | 5,600 | 11,256 |
| September 03, 2025 | 5,535 | 5,510 | 5,510 | 5,535 | 5,505 | 3,983 |
| September 02, 2025 | 5,545 | 5,555 | 5,555 | 5,570 | 5,545 | 136 |
| September 01, 2025 | 5,595 | 5,570 | 5,570 | 5,595 | 5,570 | 910 |
| August 29, 2025 | 5,650 | 5,645 | 5,645 | 5,650 | 5,640 | 328 |
| August 28, 2025 | 5,605 | 5,620 | 5,620 | 5,620 | 5,590 | 1,542 |
| August 27, 2025 | 5,575 | 5,575 | 5,575 | 5,585 | 5,575 | 729 |
| August 26, 2025 | 5,600 | 5,545 | 5,545 | 5,600 | 5,545 | 1,712 |
| August 25, 2025 | 5,620 | 5,610 | 5,610 | 5,620 | 5,600 | 146 |
| August 22, 2025 | 5,550 | 5,545 | 5,545 | 5,560 | 5,545 | 946 |
| August 21, 2025 | 5,575 | 5,575 | 5,575 | 5,585 | 5,575 | 1,356 |
| August 20, 2025 | 5,550 | 5,545 | 5,545 | 5,565 | 5,545 | 4,322 |
| August 19, 2025 | 5,530 | 5,520 | 5,520 | 5,535 | 5,515 | 7,484 |
| August 18, 2025 | 5,555 | 5,565 | 5,565 | 5,570 | 5,555 | 1,682 |
| August 14, 2025 | 5,675 | 5,690 | 5,690 | 5,705 | 5,675 | 1,935 |
| August 13, 2025 | 5,605 | 5,610 | 5,610 | 5,620 | 5,580 | 1,517 |
| August 12, 2025 | 5,620 | 5,635 | 5,635 | 5,650 | 5,620 | 10,069 |
| August 11, 2025 | 5,655 | 5,660 | 5,660 | 5,660 | 5,635 | 3,689 |
| August 08, 2025 | 5,675 | 5,670 | 5,670 | 5,685 | 5,670 | 2,164 |
| August 07, 2025 | 5,680 | 5,655 | 5,655 | 5,680 | 5,655 | 1,513 |
| August 06, 2025 | 5,705 | 5,710 | 5,710 | 5,725 | 5,700 | 13,983 |
| August 05, 2025 | 5,725 | 5,725 | 5,725 | 5,745 | 5,710 | 5,897 |
| August 04, 2025 | 5,685 | 5,645 | 5,645 | 5,700 | 5,635 | 9,871 |
| August 01, 2025 | 5,540 | 5,515 | 5,515 | 5,550 | 5,515 | 10,338 |
| July 31, 2025 | 5,555 | 5,590 | 5,590 | 5,590 | 5,540 | 3,550 |
| July 30, 2025 | 5,585 | 5,590 | 5,590 | 5,605 | 5,585 | 9,421 |
| July 29, 2025 | 5,480 | 5,475 | 5,475 | 5,480 | 5,465 | 1,375 |
| July 28, 2025 | 5,500 | 5,505 | 5,505 | 5,510 | 5,495 | 1,694 |
| July 25, 2025 | 5,500 | 5,475 | 5,475 | 5,500 | 5,475 | 1,133 |
| July 24, 2025 | 5,495 | 5,475 | 5,475 | 5,495 | 5,475 | 46 |
| July 23, 2025 | 5,495 | 5,465 | 5,465 | 5,505 | 5,465 | 5,259 |
| July 22, 2025 | 5,490 | 5,465 | 5,465 | 5,490 | 5,465 | 9,760 |
| July 21, 2025 | 5,400 | 5,435 | 5,435 | 5,435 | 5,390 | 2,631 |
| July 18, 2025 | 5,390 | 5,385 | 5,385 | 5,400 | 5,375 | 8,403 |
| July 17, 2025 | 5,370 | 5,350 | 5,350 | 5,370 | 5,340 | 5,840 |
| July 16, 2025 | 5,350 | 5,380 | 5,380 | 5,380 | 5,330 | 6,370 |
| July 15, 2025 | 5,430 | 5,415 | 5,415 | 5,430 | 5,410 | 3,199 |
| July 14, 2025 | 5,440 | 5,420 | 5,420 | 5,450 | 5,420 | 11,031 |
| July 11, 2025 | 5,560 | 5,535 | 5,535 | 5,565 | 5,535 | 801 |
| July 10, 2025 | 5,550 | 5,565 | 5,565 | 5,575 | 5,550 | 8,583 |
| July 09, 2025 | 5,465 | 5,450 | 5,450 | 5,470 | 5,450 | 3,892 |
| July 08, 2025 | 5,495 | 5,470 | 5,470 | 5,500 | 5,465 | 10,283 |
| July 07, 2025 | 5,575 | 5,580 | 5,580 | 5,580 | 5,555 | 6,289 |