5,840.00
-75(-1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,850 | 5,840 | 5,840 | 5,865 | 5,815 | 5,014 |
| September 26, 2025 | 5,840 | 5,915 | 5,915 | 5,945 | 5,840 | 28,423 |
| September 25, 2025 | 5,750 | 5,795 | 5,795 | 5,815 | 5,730 | 21,891 |
| September 24, 2025 | 5,650 | 5,735 | 5,735 | 5,795 | 5,650 | 32,817 |
| September 23, 2025 | 5,585 | 5,630 | 5,630 | 5,675 | 5,570 | 9,107 |
| September 22, 2025 | 5,670 | 5,600 | 5,600 | 5,670 | 5,580 | 9,012 |
| September 19, 2025 | 5,765 | 5,715 | 5,715 | 5,790 | 5,710 | 5,791 |
| September 18, 2025 | 5,755 | 5,765 | 5,765 | 5,795 | 5,740 | 2,900 |
| September 17, 2025 | 5,810 | 5,830 | 5,830 | 5,840 | 5,795 | 2,399 |
| September 16, 2025 | 5,770 | 5,755 | 5,755 | 5,785 | 5,745 | 1,724 |
| September 15, 2025 | 5,760 | 5,765 | 5,765 | 5,820 | 5,760 | 3,971 |
| September 12, 2025 | 5,855 | 5,785 | 5,785 | 5,880 | 5,780 | 4,598 |
| September 11, 2025 | 5,910 | 5,905 | 5,905 | 5,940 | 5,870 | 3,450 |
| September 10, 2025 | 5,960 | 5,910 | 5,910 | 5,960 | 5,905 | 2,518 |
| September 09, 2025 | 5,980 | 5,970 | 5,970 | 6,035 | 5,960 | 14,228 |
| September 08, 2025 | 6,020 | 6,000 | 6,000 | 6,050 | 6,000 | 2,738 |
| September 05, 2025 | 6,090 | 6,070 | 6,070 | 6,115 | 6,060 | 1,360 |
| September 04, 2025 | 6,180 | 6,115 | 6,115 | 6,180 | 6,105 | 896 |
| September 03, 2025 | 6,220 | 6,185 | 6,185 | 6,245 | 6,180 | 1,063 |
| September 02, 2025 | 6,230 | 6,195 | 6,195 | 6,240 | 6,185 | 3,752 |
| September 01, 2025 | 6,210 | 6,255 | 6,255 | 6,280 | 6,165 | 11,045 |
| August 29, 2025 | 6,140 | 6,185 | 6,185 | 6,205 | 6,100 | 2,993 |
| August 28, 2025 | 6,155 | 6,155 | 6,155 | 6,170 | 6,130 | 652 |
| August 27, 2025 | 6,125 | 6,110 | 6,110 | 6,140 | 6,105 | 11,043 |
| August 26, 2025 | 6,175 | 6,105 | 6,105 | 6,175 | 6,095 | 15,881 |
| August 25, 2025 | 6,185 | 6,140 | 6,140 | 6,185 | 6,120 | 16,648 |
| August 22, 2025 | 6,295 | 6,265 | 6,265 | 6,305 | 6,225 | 9,587 |
| August 21, 2025 | 6,280 | 6,320 | 6,320 | 6,325 | 6,215 | 34,826 |
| August 20, 2025 | 6,270 | 6,280 | 6,280 | 6,365 | 6,245 | 29,584 |
| August 19, 2025 | 6,130 | 6,215 | 6,215 | 6,230 | 6,120 | 4,206 |
| August 18, 2025 | 6,040 | 6,140 | 6,140 | 6,140 | 6,015 | 20,106 |
| August 14, 2025 | 5,975 | 5,990 | 5,990 | 6,025 | 5,975 | 2,913 |
| August 13, 2025 | 6,030 | 6,005 | 6,005 | 6,095 | 6,005 | 7,343 |
| August 12, 2025 | 6,050 | 6,105 | 6,105 | 6,105 | 5,995 | 3,856 |
| August 11, 2025 | 6,110 | 6,065 | 6,065 | 6,110 | 6,055 | 860 |
| August 08, 2025 | 6,135 | 6,110 | 6,110 | 6,135 | 6,070 | 1,714 |
| August 07, 2025 | 6,125 | 6,150 | 6,150 | 6,150 | 6,125 | 182 |
| August 06, 2025 | 6,225 | 6,125 | 6,125 | 6,225 | 6,125 | 7,594 |
| August 05, 2025 | 6,215 | 6,165 | 6,165 | 6,215 | 6,130 | 3,129 |
| August 04, 2025 | 6,410 | 6,315 | 6,315 | 6,415 | 6,265 | 5,130 |
| August 01, 2025 | 6,240 | 6,415 | 6,415 | 6,415 | 6,240 | 18,399 |
| July 31, 2025 | 6,130 | 6,130 | 6,130 | 6,210 | 6,110 | 34,429 |
| July 30, 2025 | 6,140 | 6,155 | 6,155 | 6,155 | 6,080 | 4,721 |
| July 29, 2025 | 6,130 | 6,135 | 6,135 | 6,190 | 6,105 | 6,663 |
| July 28, 2025 | 6,095 | 6,105 | 6,105 | 6,165 | 6,075 | 1,500 |
| July 25, 2025 | 6,100 | 6,120 | 6,120 | 6,125 | 6,075 | 18,993 |
| July 24, 2025 | 6,055 | 6,080 | 6,080 | 6,090 | 6,000 | 2,750 |
| July 23, 2025 | 6,085 | 6,070 | 6,070 | 6,160 | 6,055 | 6,757 |
| July 22, 2025 | 5,990 | 6,100 | 6,100 | 6,135 | 5,945 | 36,634 |
| July 21, 2025 | 6,000 | 6,020 | 6,020 | 6,040 | 5,985 | 4,706 |
| July 18, 2025 | 6,035 | 6,010 | 6,010 | 6,045 | 5,975 | 4,991 |
| July 17, 2025 | 6,140 | 6,060 | 6,060 | 6,185 | 6,060 | 17,874 |
| July 16, 2025 | 6,210 | 6,165 | 6,165 | 6,230 | 6,145 | 10,347 |
| July 15, 2025 | 6,345 | 6,175 | 6,175 | 6,345 | 6,175 | 13,814 |
| July 14, 2025 | 6,305 | 6,320 | 6,320 | 6,365 | 6,290 | 12,035 |
| July 11, 2025 | 6,335 | 6,330 | 6,330 | 6,340 | 6,255 | 14,976 |
| July 10, 2025 | 6,405 | 6,355 | 6,355 | 6,405 | 6,340 | 8,075 |
| July 09, 2025 | 6,480 | 6,450 | 6,450 | 6,480 | 6,425 | 2,042 |
| July 08, 2025 | 6,525 | 6,480 | 6,480 | 6,560 | 6,475 | 2,658 |
| July 07, 2025 | 6,565 | 6,515 | 6,515 | 6,620 | 6,500 | 4,242 |