551,000.00
-18000(-3.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 565,000 | 551,000 | 551,000 | 567,000 | 541,000 | 123,543 |
| September 25, 2025 | 580,000 | 569,000 | 569,000 | 582,000 | 567,000 | 68,049 |
| September 24, 2025 | 586,000 | 576,000 | 576,000 | 586,000 | 561,000 | 164,352 |
| September 23, 2025 | 605,000 | 590,000 | 590,000 | 615,000 | 587,000 | 101,778 |
| September 22, 2025 | 608,000 | 601,000 | 601,000 | 610,000 | 589,000 | 70,437 |
| September 19, 2025 | 606,000 | 596,000 | 596,000 | 617,000 | 594,000 | 197,698 |
| September 18, 2025 | 620,000 | 596,000 | 596,000 | 627,000 | 590,000 | 119,447 |
| September 17, 2025 | 628,000 | 614,000 | 614,000 | 631,000 | 612,000 | 81,864 |
| September 16, 2025 | 620,000 | 639,000 | 639,000 | 644,000 | 613,000 | 122,436 |
| September 15, 2025 | 620,000 | 617,000 | 617,000 | 628,000 | 607,000 | 106,899 |
| September 12, 2025 | 623,000 | 612,000 | 612,000 | 629,000 | 608,000 | 81,879 |
| September 11, 2025 | 651,000 | 623,000 | 623,000 | 659,000 | 618,000 | 162,657 |
| September 10, 2025 | 626,000 | 644,000 | 644,000 | 648,000 | 621,000 | 179,009 |
| September 09, 2025 | 597,000 | 608,000 | 608,000 | 615,000 | 589,000 | 132,318 |
| September 08, 2025 | 600,000 | 596,000 | 596,000 | 609,000 | 588,000 | 134,901 |
| September 05, 2025 | 548,000 | 579,000 | 579,000 | 584,000 | 543,000 | 249,103 |
| September 04, 2025 | 540,000 | 536,000 | 536,000 | 546,000 | 530,000 | 101,627 |
| September 03, 2025 | 533,000 | 534,000 | 534,000 | 542,000 | 531,000 | 58,679 |
| September 02, 2025 | 539,000 | 532,000 | 532,000 | 548,000 | 528,000 | 52,018 |
| September 01, 2025 | 548,000 | 533,000 | 533,000 | 554,000 | 530,000 | 74,266 |
| August 29, 2025 | 569,000 | 560,000 | 560,000 | 579,000 | 555,000 | 69,390 |
| August 28, 2025 | 546,000 | 564,000 | 564,000 | 567,000 | 540,000 | 73,027 |
| August 27, 2025 | 566,000 | 557,000 | 557,000 | 566,000 | 548,000 | 109,203 |
| August 26, 2025 | 562,000 | 562,000 | 562,000 | 573,000 | 552,000 | 759,585 |
| August 25, 2025 | 574,000 | 573,000 | 573,000 | 585,000 | 563,000 | 159,772 |
| August 22, 2025 | 542,000 | 555,000 | 555,000 | 561,000 | 541,000 | 115,618 |
| August 21, 2025 | 515,000 | 540,000 | 540,000 | 545,000 | 507,000 | 169,063 |
| August 20, 2025 | 490,500 | 508,000 | 508,000 | 512,000 | 468,000 | 309,554 |
| August 19, 2025 | 558,000 | 525,000 | 525,000 | 565,000 | 520,000 | 185,994 |
| 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 |