5,290.00
-125(-2.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,415 | 5,290 | 5,290 | 5,415 | 5,285 | 288,501 |
| October 16, 2025 | 5,480 | 5,415 | 5,415 | 5,510 | 5,380 | 231,037 |
| October 15, 2025 | 5,405 | 5,425 | 5,425 | 5,430 | 5,370 | 109,621 |
| October 14, 2025 | 5,525 | 5,405 | 5,405 | 5,525 | 5,370 | 264,665 |
| October 13, 2025 | 5,540 | 5,520 | 5,520 | 5,555 | 5,455 | 97,839 |
| October 10, 2025 | 5,605 | 5,570 | 5,570 | 5,605 | 5,525 | 156,806 |
| October 02, 2025 | 5,700 | 5,605 | 5,605 | 5,700 | 5,600 | 215,702 |
| October 01, 2025 | 5,660 | 5,630 | 5,630 | 5,720 | 5,615 | 132,765 |
| September 30, 2025 | 5,745 | 5,625 | 5,625 | 5,745 | 5,615 | 81,157 |
| September 29, 2025 | 5,745 | 5,725 | 5,725 | 5,805 | 5,725 | 235,787 |
| September 26, 2025 | 5,795 | 5,675 | 5,675 | 5,795 | 5,655 | 113,624 |
| September 25, 2025 | 5,860 | 5,800 | 5,800 | 5,860 | 5,765 | 178,190 |
| September 24, 2025 | 5,890 | 5,815 | 5,815 | 5,890 | 5,760 | 275,482 |
| September 23, 2025 | 5,910 | 5,890 | 5,890 | 5,965 | 5,820 | 170,955 |
| September 22, 2025 | 6,040 | 5,980 | 5,980 | 6,080 | 5,925 | 176,228 |
| September 19, 2025 | 6,035 | 6,030 | 6,030 | 6,045 | 5,955 | 188,019 |
| September 18, 2025 | 6,080 | 6,065 | 6,065 | 6,090 | 6,025 | 552,970 |
| September 17, 2025 | 5,835 | 6,075 | 6,075 | 6,080 | 5,835 | 856,140 |
| September 16, 2025 | 5,855 | 5,835 | 5,835 | 5,900 | 5,835 | 124,528 |
| September 15, 2025 | 5,840 | 5,845 | 5,845 | 5,925 | 5,825 | 218,883 |
| September 12, 2025 | 5,750 | 5,805 | 5,805 | 5,840 | 5,710 | 231,739 |
| September 11, 2025 | 5,655 | 5,655 | 5,655 | 5,685 | 5,620 | 84,144 |
| September 10, 2025 | 5,665 | 5,690 | 5,690 | 5,710 | 5,660 | 265,938 |
| September 09, 2025 | 5,680 | 5,665 | 5,665 | 5,700 | 5,630 | 151,897 |
| September 08, 2025 | 5,660 | 5,700 | 5,700 | 5,730 | 5,635 | 126,445 |
| September 05, 2025 | 5,590 | 5,600 | 5,600 | 5,605 | 5,555 | 63,454 |
| September 04, 2025 | 5,535 | 5,560 | 5,560 | 5,615 | 5,500 | 140,483 |
| September 03, 2025 | 5,495 | 5,520 | 5,520 | 5,520 | 5,460 | 62,206 |
| September 02, 2025 | 5,495 | 5,480 | 5,480 | 5,570 | 5,450 | 51,592 |
| September 01, 2025 | 5,605 | 5,505 | 5,505 | 5,640 | 5,505 | 102,783 |
| August 29, 2025 | 5,730 | 5,605 | 5,605 | 5,730 | 5,600 | 97,776 |
| August 28, 2025 | 5,750 | 5,720 | 5,720 | 5,750 | 5,675 | 59,976 |
| August 27, 2025 | 5,730 | 5,740 | 5,740 | 5,750 | 5,680 | 101,864 |
| August 26, 2025 | 5,650 | 5,730 | 5,730 | 5,770 | 5,630 | 175,948 |
| August 25, 2025 | 5,625 | 5,645 | 5,645 | 5,645 | 5,610 | 61,359 |
| August 22, 2025 | 5,585 | 5,580 | 5,580 | 5,630 | 5,570 | 46,330 |
| August 21, 2025 | 5,635 | 5,630 | 5,630 | 5,705 | 5,615 | 96,527 |
| August 20, 2025 | 5,650 | 5,635 | 5,635 | 5,675 | 5,570 | 194,480 |
| August 19, 2025 | 5,580 | 5,700 | 5,700 | 5,730 | 5,580 | 300,450 |
| August 18, 2025 | 5,585 | 5,545 | 5,545 | 5,610 | 5,545 | 47,306 |
| August 14, 2025 | 5,550 | 5,585 | 5,585 | 5,615 | 5,510 | 172,531 |
| August 13, 2025 | 5,685 | 5,565 | 5,565 | 5,685 | 5,530 | 290,913 |
| August 12, 2025 | 5,650 | 5,745 | 5,745 | 5,830 | 5,650 | 683,319 |
| August 11, 2025 | 5,620 | 5,600 | 5,600 | 5,685 | 5,580 | 193,451 |
| August 08, 2025 | 5,785 | 5,590 | 5,590 | 5,785 | 5,570 | 424,731 |
| August 07, 2025 | 5,650 | 5,815 | 5,815 | 5,815 | 5,615 | 367,053 |
| August 06, 2025 | 5,570 | 5,615 | 5,615 | 5,630 | 5,570 | 123,469 |
| August 05, 2025 | 5,655 | 5,615 | 5,615 | 5,700 | 5,570 | 102,335 |
| August 04, 2025 | 5,500 | 5,610 | 5,610 | 5,695 | 5,500 | 195,375 |
| August 01, 2025 | 5,560 | 5,500 | 5,500 | 5,620 | 5,475 | 228,045 |
| July 31, 2025 | 5,655 | 5,660 | 5,660 | 5,685 | 5,620 | 166,001 |
| July 30, 2025 | 5,740 | 5,645 | 5,645 | 5,740 | 5,620 | 148,517 |
| July 29, 2025 | 5,675 | 5,730 | 5,730 | 5,735 | 5,575 | 136,399 |
| July 28, 2025 | 5,745 | 5,675 | 5,675 | 5,760 | 5,640 | 76,600 |
| July 25, 2025 | 5,650 | 5,715 | 5,715 | 5,725 | 5,620 | 94,407 |
| July 24, 2025 | 5,825 | 5,650 | 5,650 | 5,825 | 5,645 | 218,100 |
| July 23, 2025 | 5,975 | 5,805 | 5,805 | 5,975 | 5,727 | 223,986 |
| July 22, 2025 | 6,010 | 5,955 | 5,955 | 6,015 | 5,935 | 56,590 |
| July 21, 2025 | 5,960 | 6,010 | 6,010 | 6,050 | 5,960 | 110,685 |
| July 18, 2025 | 5,925 | 5,950 | 5,950 | 5,980 | 5,875 | 88,887 |