5,820.00
+280(+5.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,550 | 5,820 | 5,820 | 5,820 | 5,400 | 276,106 |
| September 05, 2025 | 5,540 | 5,540 | 5,540 | 5,600 | 5,500 | 62,122 |
| September 04, 2025 | 5,540 | 5,520 | 5,520 | 5,540 | 5,400 | 90,035 |
| September 03, 2025 | 5,490 | 5,440 | 5,440 | 5,490 | 5,360 | 94,583 |
| September 02, 2025 | 5,410 | 5,460 | 5,460 | 5,470 | 5,340 | 95,771 |
| September 01, 2025 | 5,540 | 5,410 | 5,410 | 5,580 | 5,400 | 143,537 |
| August 29, 2025 | 5,570 | 5,540 | 5,540 | 5,640 | 5,480 | 158,927 |
| August 28, 2025 | 5,610 | 5,600 | 5,600 | 5,680 | 5,560 | 81,890 |
| August 27, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,510 | 107,259 |
| August 26, 2025 | 5,620 | 5,690 | 5,690 | 5,700 | 5,560 | 111,563 |
| August 25, 2025 | 5,710 | 5,690 | 5,690 | 5,780 | 5,620 | 123,918 |
| August 22, 2025 | 5,610 | 5,680 | 5,680 | 5,750 | 5,590 | 139,418 |
| August 21, 2025 | 5,690 | 5,610 | 5,610 | 5,740 | 5,590 | 160,546 |
| August 20, 2025 | 5,770 | 5,680 | 5,680 | 5,820 | 5,560 | 312,204 |
| August 19, 2025 | 5,530 | 5,790 | 5,790 | 5,900 | 5,530 | 366,816 |
| August 18, 2025 | 5,540 | 5,540 | 5,540 | 5,910 | 5,400 | 1.05M |
| August 14, 2025 | 5,530 | 5,500 | 5,500 | 5,560 | 5,430 | 147,291 |
| August 13, 2025 | 5,650 | 5,530 | 5,530 | 5,680 | 5,490 | 177,423 |
| August 12, 2025 | 5,690 | 5,640 | 5,640 | 5,740 | 5,560 | 136,770 |
| August 11, 2025 | 5,470 | 5,700 | 5,700 | 5,770 | 5,380 | 302,167 |
| August 08, 2025 | 5,600 | 5,470 | 5,470 | 5,610 | 5,460 | 255,896 |
| August 07, 2025 | 5,670 | 5,590 | 5,590 | 5,710 | 5,500 | 274,295 |
| August 06, 2025 | 5,660 | 5,680 | 5,680 | 5,760 | 5,625 | 229,638 |
| August 05, 2025 | 5,470 | 5,700 | 5,700 | 5,750 | 5,400 | 514,146 |
| August 04, 2025 | 5,130 | 5,460 | 5,460 | 5,640 | 5,100 | 802,150 |
| August 01, 2025 | 5,680 | 5,250 | 5,250 | 5,790 | 5,220 | 1.1M |
| July 31, 2025 | 6,090 | 5,640 | 5,640 | 6,200 | 5,600 | 1.96M |
| July 30, 2025 | 5,880 | 6,300 | 6,300 | 6,900 | 5,740 | 13.75M |
| July 29, 2025 | 5,530 | 5,630 | 5,630 | 5,680 | 5,410 | 183,060 |
| July 28, 2025 | 5,630 | 5,530 | 5,530 | 5,670 | 5,450 | 181,890 |
| July 25, 2025 | 5,900 | 5,630 | 5,630 | 5,900 | 5,550 | 160,590 |
| July 24, 2025 | 5,800 | 5,760 | 5,760 | 5,880 | 5,620 | 283,931 |
| July 23, 2025 | 5,700 | 5,800 | 5,800 | 5,940 | 5,700 | 492,583 |
| July 22, 2025 | 5,420 | 5,780 | 5,780 | 5,900 | 5,370 | 1.08M |
| July 21, 2025 | 5,370 | 5,380 | 5,380 | 5,430 | 5,310 | 77,657 |
| July 18, 2025 | 5,390 | 5,360 | 5,360 | 5,400 | 5,260 | 130,044 |
| July 17, 2025 | 5,250 | 5,350 | 5,350 | 5,370 | 5,170 | 163,139 |
| July 16, 2025 | 5,380 | 5,240 | 5,240 | 5,380 | 5,200 | 150,042 |
| July 15, 2025 | 5,450 | 5,370 | 5,370 | 5,470 | 5,320 | 118,122 |
| July 14, 2025 | 5,340 | 5,440 | 5,440 | 5,520 | 5,320 | 201,383 |
| July 11, 2025 | 5,350 | 5,340 | 5,340 | 5,390 | 5,270 | 118,010 |
| July 10, 2025 | 5,370 | 5,370 | 5,370 | 5,380 | 5,310 | 94,434 |
| July 09, 2025 | 5,360 | 5,360 | 5,360 | 5,390 | 5,290 | 141,092 |
| July 08, 2025 | 5,170 | 5,350 | 5,350 | 5,360 | 5,120 | 227,669 |
| July 07, 2025 | 5,100 | 5,180 | 5,180 | 5,190 | 5,080 | 61,430 |
| July 04, 2025 | 5,270 | 5,150 | 5,150 | 5,270 | 5,120 | 141,211 |
| July 03, 2025 | 5,020 | 5,270 | 5,270 | 5,270 | 5,010 | 353,177 |
| July 02, 2025 | 5,070 | 5,010 | 5,010 | 5,070 | 4,915 | 101,451 |
| July 01, 2025 | 5,000 | 5,040 | 5,040 | 5,090 | 4,950 | 104,397 |
| June 30, 2025 | 4,940 | 4,990 | 4,990 | 5,020 | 4,935 | 80,672 |
| June 27, 2025 | 4,970 | 4,935 | 4,935 | 5,010 | 4,900 | 86,363 |
| June 26, 2025 | 5,050 | 4,965 | 4,965 | 5,050 | 4,885 | 145,549 |
| June 25, 2025 | 5,130 | 5,060 | 5,060 | 5,150 | 5,020 | 117,040 |
| June 24, 2025 | 5,060 | 5,130 | 5,130 | 5,130 | 5,050 | 122,665 |
| June 23, 2025 | 5,140 | 5,030 | 5,030 | 5,160 | 4,995 | 196,797 |
| June 20, 2025 | 5,140 | 5,180 | 5,180 | 5,220 | 5,100 | 168,596 |
| June 19, 2025 | 5,100 | 5,140 | 5,140 | 5,220 | 5,090 | 222,191 |
| June 18, 2025 | 5,160 | 5,130 | 5,130 | 5,160 | 5,010 | 167,758 |
| June 17, 2025 | 5,050 | 5,160 | 5,160 | 5,200 | 4,975 | 377,488 |
| June 16, 2025 | 5,070 | 5,050 | 5,050 | 5,070 | 4,900 | 319,033 |