5,015.00
+85(+1.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,955 | 5,015 | 5,015 | 5,050 | 4,955 | 4,223 |
| September 25, 2025 | 4,885 | 4,930 | 4,930 | 4,930 | 4,875 | 830 |
| September 24, 2025 | 4,810 | 4,875 | 4,875 | 4,930 | 4,810 | 52,056 |
| September 23, 2025 | 4,740 | 4,785 | 4,785 | 4,785 | 4,735 | 154 |
| September 22, 2025 | 4,810 | 4,760 | 4,760 | 4,810 | 4,725 | 733 |
| September 19, 2025 | 4,900 | 4,860 | 4,860 | 4,907 | 4,860 | 284 |
| September 18, 2025 | 4,910 | 4,905 | 4,905 | 4,910 | 4,885 | 288 |
| September 17, 2025 | 4,915 | 4,960 | 4,960 | 4,960 | 4,915 | 44,320 |
| September 16, 2025 | 4,900 | 4,890 | 4,890 | 4,900 | 4,890 | 66 |
| September 15, 2025 | 4,900 | 4,910 | 4,910 | 4,945 | 4,900 | 145 |
| September 12, 2025 | 4,980 | 4,930 | 4,930 | 4,980 | 4,755 | 3,841 |
| September 11, 2025 | 5,020 | 5,035 | 5,035 | 5,035 | 5,005 | 70 |
| September 10, 2025 | 5,060 | 5,035 | 5,035 | 5,060 | 5,020 | 1,524 |
| September 09, 2025 | 5,100 | 5,080 | 5,080 | 5,100 | 5,070 | 2,721 |
| September 08, 2025 | 5,130 | 5,110 | 5,110 | 5,130 | 5,090 | 83 |
| September 05, 2025 | 5,195 | 5,165 | 5,165 | 5,195 | 5,150 | 100 |
| September 04, 2025 | 5,190 | 5,210 | 5,210 | 5,210 | 5,190 | 91 |
| September 03, 2025 | 5,270 | 5,265 | 5,265 | 5,300 | 5,260 | 231 |
| September 02, 2025 | 5,300 | 5,275 | 5,275 | 5,300 | 5,260 | 117 |
| September 01, 2025 | 5,275 | 5,295 | 5,295 | 5,295 | 5,242 | 11 |
| August 29, 2025 | 5,220 | 5,265 | 5,265 | 5,275 | 5,220 | 163 |
| August 28, 2025 | 5,220 | 5,200 | 5,200 | 5,220 | 5,200 | 54 |
| August 27, 2025 | 5,190 | 5,200 | 5,200 | 5,210 | 5,190 | 34 |
| August 26, 2025 | 5,245 | 5,190 | 5,190 | 5,245 | 5,185 | 42 |
| August 25, 2025 | 5,255 | 5,220 | 5,220 | 5,255 | 5,000 | 3,531 |
| August 22, 2025 | 5,315 | 5,345 | 5,345 | 5,345 | 5,315 | 267 |
| August 21, 2025 | 5,325 | 5,315 | 5,315 | 5,325 | 5,300 | 855 |
| August 20, 2025 | 5,350 | 5,325 | 5,325 | 5,405 | 5,325 | 5,544 |
| August 19, 2025 | 5,235 | 5,295 | 5,295 | 5,295 | 5,235 | 274 |
| August 18, 2025 | 5,110 | 5,210 | 5,210 | 5,210 | 5,110 | 115 |
| August 14, 2025 | 5,095 | 5,095 | 5,095 | 5,095 | 5,095 | 0 |
| August 13, 2025 | 5,125 | 5,125 | 5,125 | 5,170 | 5,125 | 213 |
| August 12, 2025 | 5,125 | 5,165 | 5,165 | 5,175 | 5,100 | 492 |
| August 11, 2025 | 5,170 | 5,165 | 5,165 | 5,170 | 5,145 | 300 |
| August 08, 2025 | 5,210 | 5,185 | 5,185 | 5,210 | 5,175 | 238 |
| August 07, 2025 | 5,210 | 5,205 | 5,205 | 5,210 | 5,205 | 3 |
| August 06, 2025 | 5,290 | 5,220 | 5,220 | 5,295 | 5,220 | 175 |
| August 05, 2025 | 5,300 | 5,230 | 5,230 | 5,300 | 5,200 | 392 |
| August 04, 2025 | 5,430 | 5,350 | 5,350 | 5,430 | 5,340 | 376 |
| August 01, 2025 | 5,310 | 5,440 | 5,440 | 5,450 | 5,310 | 3,351 |
| July 31, 2025 | 5,210 | 5,235 | 5,235 | 5,235 | 5,205 | 321 |
| July 30, 2025 | 5,205 | 5,205 | 5,205 | 5,205 | 5,180 | 93 |
| July 29, 2025 | 5,250 | 5,205 | 5,205 | 5,275 | 5,200 | 640 |
| July 28, 2025 | 5,210 | 5,210 | 5,210 | 5,240 | 5,210 | 1,125 |
| July 25, 2025 | 5,160 | 5,195 | 5,195 | 5,195 | 5,160 | 381 |
| July 24, 2025 | 5,120 | 5,155 | 5,155 | 5,155 | 5,120 | 46 |
| July 23, 2025 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 4 |
| July 22, 2025 | 5,085 | 5,195 | 5,195 | 5,210 | 5,070 | 1,462 |
| July 21, 2025 | 5,105 | 5,105 | 5,105 | 5,130 | 5,105 | 41 |
| July 18, 2025 | 5,135 | 5,135 | 5,135 | 5,135 | 5,090 | 3,263 |
| July 17, 2025 | 5,245 | 5,155 | 5,155 | 5,250 | 5,155 | 153 |
| July 16, 2025 | 5,295 | 5,245 | 5,245 | 5,295 | 5,235 | 293 |
| July 15, 2025 | 5,405 | 5,260 | 5,260 | 5,405 | 5,260 | 334 |
| July 14, 2025 | 5,370 | 5,385 | 5,385 | 5,400 | 5,340 | 59 |
| July 11, 2025 | 5,415 | 5,375 | 5,375 | 5,415 | 5,325 | 546 |
| July 10, 2025 | 5,460 | 5,385 | 5,385 | 5,460 | 5,385 | 369 |
| July 09, 2025 | 5,510 | 5,475 | 5,475 | 5,515 | 5,465 | 354 |
| July 08, 2025 | 5,530 | 5,520 | 5,520 | 5,565 | 5,520 | 736 |
| July 07, 2025 | 5,615 | 5,540 | 5,540 | 5,630 | 5,540 | 165 |
| July 04, 2025 | 5,440 | 5,585 | 5,585 | 5,585 | 5,440 | 812 |