353,500.00
-4500(-1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 353,000 | 353,500 | 353,500 | 358,000 | 343,500 | 27,114 |
| August 14, 2025 | 363,000 | 358,000 | 358,000 | 363,000 | 350,500 | 21,756 |
| August 13, 2025 | 364,500 | 363,000 | 363,000 | 372,500 | 354,500 | 26,019 |
| August 12, 2025 | 380,500 | 361,500 | 361,500 | 383,500 | 361,000 | 44,832 |
| August 11, 2025 | 382,000 | 380,500 | 380,500 | 390,500 | 380,000 | 29,513 |
| August 08, 2025 | 391,500 | 386,000 | 386,000 | 391,500 | 382,000 | 21,451 |
| August 07, 2025 | 395,000 | 391,500 | 391,500 | 400,000 | 388,000 | 21,553 |
| August 06, 2025 | 393,000 | 393,000 | 393,000 | 394,000 | 385,500 | 18,364 |
| August 05, 2025 | 391,000 | 396,000 | 396,000 | 407,500 | 391,000 | 63,331 |
| August 04, 2025 | 374,000 | 379,000 | 379,000 | 382,000 | 365,000 | 24,508 |
| August 01, 2025 | 388,500 | 378,000 | 378,000 | 393,000 | 375,000 | 46,085 |
| July 31, 2025 | 385,500 | 398,500 | 398,500 | 403,000 | 384,000 | 63,241 |
| July 30, 2025 | 383,500 | 383,000 | 383,000 | 388,500 | 377,000 | 30,768 |
| July 29, 2025 | 370,000 | 384,000 | 384,000 | 386,000 | 368,000 | 40,964 |
| July 28, 2025 | 389,000 | 367,500 | 367,500 | 389,000 | 364,000 | 48,765 |
| July 25, 2025 | 374,500 | 381,500 | 381,500 | 384,500 | 370,500 | 28,253 |
| July 24, 2025 | 383,000 | 374,500 | 374,500 | 388,500 | 373,000 | 46,534 |
| July 23, 2025 | 373,000 | 375,000 | 375,000 | 380,000 | 366,500 | 31,563 |
| July 22, 2025 | 378,000 | 366,500 | 366,500 | 378,500 | 363,000 | 35,728 |
| July 21, 2025 | 387,000 | 378,000 | 378,000 | 389,000 | 372,000 | 42,357 |
| July 18, 2025 | 390,500 | 387,000 | 387,000 | 397,500 | 383,000 | 35,621 |
| July 17, 2025 | 404,500 | 390,000 | 390,000 | 410,000 | 385,500 | 55,878 |
| July 16, 2025 | 402,000 | 402,000 | 402,000 | 417,000 | 394,500 | 62,667 |
| July 15, 2025 | 385,500 | 401,500 | 401,500 | 404,000 | 373,000 | 99,263 |
| July 14, 2025 | 349,000 | 376,000 | 376,000 | 381,500 | 349,000 | 133,602 |
| July 11, 2025 | 359,000 | 341,000 | 341,000 | 359,000 | 333,000 | 61,899 |
| July 10, 2025 | 369,500 | 359,000 | 359,000 | 376,500 | 356,500 | 39,389 |
| July 09, 2025 | 380,000 | 362,500 | 362,500 | 380,000 | 352,000 | 43,761 |
| July 08, 2025 | 332,000 | 364,000 | 364,000 | 364,000 | 328,500 | 73,717 |
| July 07, 2025 | 316,500 | 331,500 | 331,500 | 335,000 | 315,500 | 47,727 |
| July 04, 2025 | 342,000 | 330,000 | 330,000 | 348,000 | 328,000 | 47,745 |
| July 03, 2025 | 355,000 | 348,000 | 348,000 | 358,750 | 340,000 | 74,198 |
| July 02, 2025 | 349,000 | 333,000 | 333,000 | 349,000 | 318,500 | 95,916 |
| July 01, 2025 | 389,000 | 349,000 | 349,000 | 393,000 | 345,500 | 119,957 |
| June 30, 2025 | 408,500 | 379,500 | 379,500 | 420,000 | 378,000 | 73,984 |
| June 27, 2025 | 395,000 | 393,500 | 393,500 | 406,500 | 384,000 | 41,719 |
| June 26, 2025 | 404,000 | 395,000 | 395,000 | 415,000 | 380,000 | 65,791 |
| June 25, 2025 | 423,000 | 403,000 | 403,000 | 428,500 | 397,500 | 59,425 |
| June 24, 2025 | 414,500 | 417,000 | 417,000 | 422,000 | 390,000 | 110,032 |
| June 23, 2025 | 388,000 | 409,500 | 409,500 | 422,250 | 387,000 | 98,062 |
| June 20, 2025 | 428,500 | 404,000 | 404,000 | 428,500 | 402,000 | 75,546 |
| June 19, 2025 | 435,500 | 428,500 | 428,500 | 439,000 | 415,500 | 52,023 |
| June 18, 2025 | 439,000 | 435,500 | 435,500 | 447,000 | 425,500 | 50,742 |
| June 17, 2025 | 460,000 | 439,000 | 439,000 | 462,500 | 426,000 | 88,823 |
| June 16, 2025 | 437,000 | 446,500 | 446,500 | 458,500 | 431,000 | 72,130 |
| June 13, 2025 | 459,000 | 439,000 | 439,000 | 459,000 | 413,500 | 107,271 |
| June 12, 2025 | 471,000 | 459,000 | 459,000 | 481,000 | 453,500 | 76,690 |
| June 11, 2025 | 435,000 | 454,500 | 454,500 | 455,500 | 410,000 | 92,386 |
| June 10, 2025 | 411,000 | 423,500 | 423,500 | 439,000 | 395,000 | 140,589 |
| June 09, 2025 | 355,000 | 402,000 | 402,000 | 414,000 | 355,000 | 146,349 |
| June 05, 2025 | 354,000 | 347,000 | 347,000 | 360,000 | 336,000 | 80,114 |
| June 04, 2025 | 327,000 | 343,000 | 343,000 | 346,500 | 324,000 | 72,501 |
| June 02, 2025 | 310,500 | 323,500 | 323,500 | 333,000 | 308,000 | 63,394 |
| May 30, 2025 | 346,000 | 327,500 | 327,500 | 346,000 | 326,000 | 84,513 |
| May 29, 2025 | 339,000 | 346,000 | 346,000 | 351,000 | 324,000 | 124,885 |
| May 28, 2025 | 323,500 | 318,500 | 318,500 | 350,000 | 305,000 | 151,481 |
| May 27, 2025 | 282,500 | 316,000 | 316,000 | 316,500 | 278,000 | 103,593 |
| May 26, 2025 | 289,500 | 282,500 | 282,500 | 290,000 | 261,000 | 79,902 |
| May 23, 2025 | 289,000 | 280,000 | 280,000 | 289,500 | 278,000 | 86,418 |
| May 22, 2025 | 281,000 | 279,000 | 279,000 | 288,500 | 275,000 | 80,003 |