5,550.00
+10(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,560 | 5,550 | 5,550 | 5,570 | 5,495 | 198,850 |
| October 16, 2025 | 5,550 | 5,560 | 5,560 | 5,560 | 5,510 | 241,864 |
| October 15, 2025 | 5,500 | 5,560 | 5,560 | 5,560 | 5,500 | 166,432 |
| October 14, 2025 | 5,540 | 5,530 | 5,530 | 5,550 | 5,500 | 146,318 |
| October 13, 2025 | 5,530 | 5,540 | 5,540 | 5,540 | 5,480 | 244,582 |
| October 10, 2025 | 5,580 | 5,540 | 5,540 | 5,590 | 5,510 | 207,229 |
| October 02, 2025 | 5,570 | 5,580 | 5,580 | 5,580 | 5,550 | 180,699 |
| October 01, 2025 | 5,590 | 5,570 | 5,570 | 5,600 | 5,520 | 186,441 |
| September 30, 2025 | 5,550 | 5,580 | 5,580 | 5,590 | 5,520 | 175,876 |
| September 29, 2025 | 5,580 | 5,560 | 5,560 | 5,580 | 5,470 | 271,595 |
| September 26, 2025 | 5,620 | 5,590 | 5,590 | 5,630 | 5,540 | 298,427 |
| September 25, 2025 | 5,610 | 5,610 | 5,610 | 5,620 | 5,540 | 177,859 |
| September 24, 2025 | 5,600 | 5,590 | 5,590 | 5,600 | 5,520 | 201,736 |
| September 23, 2025 | 5,670 | 5,590 | 5,590 | 5,680 | 5,550 | 309,644 |
| September 22, 2025 | 5,710 | 5,670 | 5,670 | 5,720 | 5,640 | 254,413 |
| September 19, 2025 | 5,680 | 5,710 | 5,710 | 5,710 | 5,650 | 396,078 |
| September 18, 2025 | 5,670 | 5,680 | 5,680 | 5,690 | 5,650 | 191,915 |
| September 17, 2025 | 5,680 | 5,680 | 5,680 | 5,680 | 5,650 | 172,137 |
| September 16, 2025 | 5,700 | 5,650 | 5,650 | 5,700 | 5,650 | 159,886 |
| September 15, 2025 | 5,700 | 5,700 | 5,700 | 5,710 | 5,670 | 197,215 |
| September 12, 2025 | 5,680 | 5,690 | 5,690 | 5,700 | 5,670 | 173,937 |
| September 11, 2025 | 5,660 | 5,670 | 5,670 | 5,690 | 5,630 | 204,367 |
| September 10, 2025 | 5,650 | 5,650 | 5,650 | 5,660 | 5,620 | 169,739 |
| September 09, 2025 | 5,660 | 5,640 | 5,640 | 5,670 | 5,610 | 172,563 |
| September 08, 2025 | 5,590 | 5,650 | 5,650 | 5,650 | 5,550 | 276,406 |
| September 05, 2025 | 5,590 | 5,590 | 5,590 | 5,610 | 5,540 | 199,444 |
| September 04, 2025 | 5,610 | 5,590 | 5,590 | 5,610 | 5,550 | 176,249 |
| September 03, 2025 | 5,600 | 5,600 | 5,600 | 5,600 | 5,550 | 182,905 |
| September 02, 2025 | 5,580 | 5,570 | 5,570 | 5,590 | 5,540 | 134,745 |
| September 01, 2025 | 5,560 | 5,580 | 5,580 | 5,600 | 5,540 | 165,153 |
| August 29, 2025 | 5,530 | 5,550 | 5,550 | 5,570 | 5,520 | 177,388 |
| August 28, 2025 | 5,500 | 5,530 | 5,530 | 5,530 | 5,480 | 143,929 |
| August 27, 2025 | 5,540 | 5,500 | 5,500 | 5,560 | 5,460 | 213,949 |
| August 26, 2025 | 5,540 | 5,510 | 5,510 | 5,560 | 5,510 | 172,287 |
| August 25, 2025 | 5,510 | 5,530 | 5,530 | 5,540 | 5,500 | 169,928 |
| August 22, 2025 | 5,500 | 5,480 | 5,480 | 5,520 | 5,460 | 183,652 |
| August 21, 2025 | 5,490 | 5,500 | 5,500 | 5,500 | 5,450 | 136,694 |
| August 20, 2025 | 5,450 | 5,490 | 5,490 | 5,500 | 5,430 | 168,395 |
| August 19, 2025 | 5,520 | 5,480 | 5,480 | 5,540 | 5,430 | 211,261 |
| August 18, 2025 | 5,470 | 5,520 | 5,520 | 5,560 | 5,450 | 338,864 |
| August 14, 2025 | 5,610 | 5,470 | 5,470 | 5,650 | 5,390 | 1.5M |
| August 13, 2025 | 5,580 | 5,610 | 5,610 | 5,630 | 5,570 | 251,509 |
| August 12, 2025 | 5,560 | 5,570 | 5,570 | 5,580 | 5,530 | 142,454 |
| August 11, 2025 | 5,550 | 5,550 | 5,550 | 5,550 | 5,510 | 198,749 |
| August 08, 2025 | 5,570 | 5,550 | 5,550 | 5,590 | 5,520 | 104,525 |
| August 07, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,510 | 179,296 |
| August 06, 2025 | 5,540 | 5,580 | 5,580 | 5,580 | 5,510 | 161,477 |
| August 05, 2025 | 5,460 | 5,550 | 5,550 | 5,550 | 5,460 | 234,355 |
| August 04, 2025 | 5,460 | 5,460 | 5,460 | 5,490 | 5,430 | 179,148 |
| August 01, 2025 | 5,510 | 5,460 | 5,460 | 5,510 | 5,420 | 164,413 |
| July 31, 2025 | 5,520 | 5,510 | 5,510 | 5,550 | 5,500 | 148,852 |
| July 30, 2025 | 5,480 | 5,520 | 5,520 | 5,520 | 5,460 | 184,937 |
| July 29, 2025 | 5,410 | 5,470 | 5,470 | 5,500 | 5,390 | 315,023 |
| July 28, 2025 | 5,430 | 5,420 | 5,420 | 5,430 | 5,390 | 203,822 |
| July 25, 2025 | 5,410 | 5,420 | 5,420 | 5,450 | 5,370 | 236,874 |
| July 24, 2025 | 5,430 | 5,410 | 5,410 | 5,450 | 5,400 | 189,657 |
| July 23, 2025 | 5,410 | 5,430 | 5,430 | 5,430 | 5,380 | 173,431 |
| July 22, 2025 | 5,400 | 5,410 | 5,410 | 5,440 | 5,380 | 276,822 |
| July 21, 2025 | 5,450 | 5,350 | 5,350 | 5,470 | 5,310 | 453,998 |
| July 18, 2025 | 5,410 | 5,450 | 5,450 | 5,450 | 5,400 | 197,436 |