568,000.00
+13000(+2.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 548,000 | 568,000 | 568,000 | 570,000 | 545,000 | 119,012 |
| August 14, 2025 | 563,000 | 555,000 | 555,000 | 566,000 | 544,000 | 144,108 |
| August 13, 2025 | 570,000 | 563,000 | 563,000 | 577,000 | 554,000 | 91,257 |
| August 12, 2025 | 598,000 | 558,000 | 558,000 | 604,000 | 555,000 | 159,541 |
| August 11, 2025 | 588,000 | 600,000 | 600,000 | 611,000 | 588,000 | 99,151 |
| August 08, 2025 | 601,000 | 592,000 | 592,000 | 607,000 | 586,000 | 92,705 |
| August 07, 2025 | 612,000 | 606,000 | 606,000 | 615,000 | 598,000 | 70,517 |
| August 06, 2025 | 610,000 | 605,000 | 605,000 | 615,000 | 601,000 | 96,975 |
| August 05, 2025 | 603,000 | 617,000 | 617,000 | 631,000 | 600,000 | 231,236 |
| August 04, 2025 | 564,000 | 573,000 | 573,000 | 577,000 | 550,000 | 99,330 |
| August 01, 2025 | 591,000 | 577,000 | 577,000 | 595,000 | 562,000 | 151,026 |
| July 31, 2025 | 572,000 | 601,000 | 601,000 | 610,000 | 570,000 | 334,905 |
| July 30, 2025 | 557,000 | 563,000 | 563,000 | 568,000 | 555,000 | 89,467 |
| July 29, 2025 | 540,000 | 561,000 | 561,000 | 564,000 | 537,000 | 146,675 |
| July 28, 2025 | 575,000 | 537,000 | 537,000 | 576,000 | 531,000 | 280,898 |
| July 25, 2025 | 555,000 | 570,000 | 570,000 | 575,000 | 551,000 | 154,375 |
| July 24, 2025 | 567,000 | 556,000 | 556,000 | 574,000 | 543,000 | 132,908 |
| July 23, 2025 | 561,000 | 556,000 | 556,000 | 565,000 | 540,000 | 123,289 |
| July 22, 2025 | 569,000 | 558,000 | 558,000 | 572,000 | 551,000 | 114,798 |
| July 21, 2025 | 587,000 | 573,000 | 573,000 | 593,000 | 557,000 | 143,767 |
| July 18, 2025 | 587,000 | 590,000 | 590,000 | 602,000 | 579,000 | 90,927 |
| July 17, 2025 | 600,000 | 580,000 | 580,000 | 601,000 | 577,000 | 95,820 |
| July 16, 2025 | 598,000 | 590,000 | 590,000 | 603,000 | 585,000 | 97,498 |
| July 15, 2025 | 576,000 | 603,000 | 603,000 | 604,000 | 566,000 | 156,960 |
| July 14, 2025 | 560,000 | 571,000 | 571,000 | 577,000 | 556,000 | 122,523 |
| July 11, 2025 | 602,000 | 559,000 | 559,000 | 613,000 | 547,000 | 281,679 |
| July 10, 2025 | 616,000 | 603,000 | 603,000 | 628,000 | 601,000 | 121,064 |
| July 09, 2025 | 615,000 | 606,000 | 606,000 | 615,000 | 594,000 | 101,172 |
| July 08, 2025 | 558,000 | 601,000 | 601,000 | 604,000 | 558,000 | 182,310 |
| July 07, 2025 | 533,000 | 560,000 | 560,000 | 565,000 | 532,000 | 183,070 |
| July 04, 2025 | 569,000 | 555,000 | 555,000 | 580,000 | 553,000 | 164,381 |
| July 03, 2025 | 589,000 | 576,000 | 576,000 | 593,000 | 571,000 | 130,599 |
| July 02, 2025 | 599,000 | 573,000 | 573,000 | 599,000 | 557,000 | 406,002 |
| July 01, 2025 | 660,000 | 605,000 | 605,000 | 694,000 | 599,000 | 323,082 |
| June 30, 2025 | 680,000 | 656,000 | 656,000 | 699,500 | 644,000 | 204,167 |
| June 27, 2025 | 660,000 | 651,000 | 651,000 | 677,000 | 642,000 | 113,057 |
| June 26, 2025 | 670,000 | 659,000 | 659,000 | 688,000 | 631,000 | 147,062 |
| June 25, 2025 | 684,000 | 667,000 | 667,000 | 692,000 | 647,000 | 165,286 |
| June 24, 2025 | 630,000 | 670,000 | 670,000 | 674,000 | 610,000 | 186,990 |
| June 23, 2025 | 588,000 | 624,000 | 624,000 | 638,000 | 588,000 | 169,959 |
| June 20, 2025 | 606,000 | 605,000 | 605,000 | 610,000 | 581,000 | 190,747 |
| June 19, 2025 | 602,000 | 610,000 | 610,000 | 613,000 | 591,000 | 94,402 |
| June 18, 2025 | 612,000 | 607,000 | 607,000 | 619,000 | 598,000 | 114,962 |
| June 17, 2025 | 615,000 | 612,000 | 612,000 | 632,000 | 590,000 | 198,456 |
| June 16, 2025 | 566,000 | 599,000 | 599,000 | 607,000 | 564,000 | 166,406 |
| June 13, 2025 | 586,000 | 569,000 | 569,000 | 586,000 | 552,000 | 254,445 |
| June 12, 2025 | 599,000 | 593,000 | 593,000 | 600,000 | 575,000 | 145,256 |
| June 11, 2025 | 587,000 | 585,000 | 585,000 | 607,000 | 570,000 | 153,214 |
| June 10, 2025 | 588,000 | 581,000 | 581,000 | 603,000 | 556,000 | 245,854 |
| June 09, 2025 | 572,000 | 588,000 | 588,000 | 605,000 | 571,000 | 260,282 |
| June 05, 2025 | 563,000 | 549,000 | 549,000 | 563,000 | 533,000 | 156,282 |
| June 04, 2025 | 496,500 | 540,000 | 540,000 | 543,000 | 494,000 | 228,484 |
| June 02, 2025 | 470,000 | 486,500 | 486,500 | 498,500 | 468,000 | 181,806 |
| May 30, 2025 | 504,000 | 488,000 | 488,000 | 505,000 | 486,500 | 211,826 |
| May 29, 2025 | 490,000 | 510,000 | 510,000 | 520,000 | 488,000 | 311,026 |
| May 28, 2025 | 493,000 | 469,500 | 469,500 | 494,000 | 460,500 | 260,985 |
| May 27, 2025 | 449,000 | 474,000 | 474,000 | 476,000 | 449,000 | 133,644 |
| May 26, 2025 | 455,000 | 449,000 | 449,000 | 456,500 | 435,500 | 157,319 |
| May 23, 2025 | 418,500 | 439,000 | 439,000 | 441,500 | 417,000 | 173,517 |
| May 22, 2025 | 407,500 | 411,000 | 411,000 | 419,500 | 400,500 | 107,375 |