404,000.00
-16000(-3.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 393,500 | 420,000 | 420,000 | 432,500 | 378,500 | 10,699 |
| October 16, 2025 | 389,000 | 393,500 | 393,500 | 400,000 | 383,000 | 3,562 |
| October 15, 2025 | 390,000 | 389,000 | 389,000 | 394,000 | 381,000 | 2,098 |
| October 14, 2025 | 390,500 | 383,000 | 383,000 | 399,000 | 376,500 | 5,177 |
| October 13, 2025 | 370,000 | 382,000 | 382,000 | 388,000 | 364,000 | 4,916 |
| October 10, 2025 | 388,500 | 379,000 | 379,000 | 388,500 | 362,500 | 3,813 |
| October 02, 2025 | 376,000 | 380,500 | 380,500 | 389,000 | 360,000 | 4,147 |
| October 01, 2025 | 350,000 | 363,500 | 363,500 | 363,500 | 350,000 | 2,165 |
| September 30, 2025 | 337,000 | 347,000 | 347,000 | 349,000 | 337,000 | 1,089 |
| September 29, 2025 | 339,000 | 336,500 | 336,500 | 346,000 | 333,000 | 1,931 |
| September 26, 2025 | 350,000 | 346,000 | 346,000 | 354,500 | 341,000 | 2,047 |
| September 25, 2025 | 362,500 | 355,500 | 355,500 | 367,500 | 354,000 | 1,068 |
| September 24, 2025 | 367,500 | 358,500 | 358,500 | 368,000 | 355,500 | 1,333 |
| September 23, 2025 | 378,000 | 367,000 | 367,000 | 385,000 | 366,500 | 2,333 |
| September 22, 2025 | 383,500 | 378,000 | 378,000 | 385,500 | 376,000 | 905 |
| September 19, 2025 | 370,500 | 383,500 | 383,500 | 383,500 | 370,500 | 4,491 |
| September 18, 2025 | 370,500 | 370,500 | 370,500 | 377,000 | 366,000 | 1,815 |
| September 17, 2025 | 383,500 | 370,500 | 370,500 | 383,500 | 370,000 | 1,870 |
| September 16, 2025 | 383,500 | 383,500 | 383,500 | 389,000 | 377,500 | 1,515 |
| September 15, 2025 | 382,000 | 383,500 | 383,500 | 389,500 | 374,500 | 2,191 |
| September 12, 2025 | 374,000 | 382,000 | 382,000 | 384,000 | 366,500 | 2,125 |
| September 11, 2025 | 386,500 | 373,500 | 373,500 | 391,000 | 372,500 | 2,051 |
| September 10, 2025 | 382,000 | 386,000 | 386,000 | 394,000 | 378,000 | 3,664 |
| September 09, 2025 | 372,000 | 376,000 | 376,000 | 384,000 | 363,500 | 2,104 |
| September 08, 2025 | 380,000 | 372,000 | 372,000 | 386,000 | 366,500 | 2,863 |
| September 05, 2025 | 355,000 | 367,500 | 367,500 | 371,000 | 355,000 | 2,528 |
| September 04, 2025 | 355,000 | 354,000 | 354,000 | 365,000 | 352,000 | 1,036 |
| September 03, 2025 | 355,000 | 352,000 | 352,000 | 363,000 | 352,000 | 1,139 |
| September 02, 2025 | 360,000 | 355,000 | 355,000 | 369,000 | 353,000 | 878 |
| September 01, 2025 | 362,000 | 356,000 | 356,000 | 370,000 | 351,500 | 2,097 |
| August 29, 2025 | 380,000 | 370,000 | 370,000 | 386,500 | 370,000 | 1,092 |
| August 28, 2025 | 378,000 | 379,500 | 379,500 | 382,000 | 370,000 | 910 |
| August 27, 2025 | 381,500 | 378,000 | 378,000 | 381,500 | 374,000 | 1,356 |
| August 26, 2025 | 379,000 | 379,500 | 379,500 | 386,500 | 373,500 | 2,015 |
| August 25, 2025 | 391,500 | 383,000 | 383,000 | 391,500 | 375,000 | 2,921 |
| August 22, 2025 | 363,000 | 373,000 | 373,000 | 378,000 | 360,500 | 2,921 |
| August 21, 2025 | 343,000 | 356,500 | 356,500 | 359,000 | 337,000 | 4,860 |
| August 20, 2025 | 329,000 | 342,500 | 342,500 | 342,500 | 302,500 | 9,340 |
| August 19, 2025 | 360,000 | 343,000 | 343,000 | 368,500 | 342,500 | 3,447 |
| August 18, 2025 | 370,000 | 366,500 | 366,500 | 376,000 | 359,000 | 2,208 |
| August 14, 2025 | 377,500 | 370,000 | 370,000 | 384,000 | 367,500 | 2,112 |
| August 13, 2025 | 378,500 | 377,500 | 377,500 | 388,500 | 375,000 | 1,644 |
| August 12, 2025 | 395,000 | 375,500 | 375,500 | 400,000 | 375,500 | 3,660 |
| August 11, 2025 | 395,000 | 395,500 | 395,500 | 402,500 | 395,000 | 2,282 |
| August 08, 2025 | 397,000 | 398,000 | 398,000 | 405,500 | 397,000 | 2,393 |
| August 07, 2025 | 407,000 | 403,500 | 403,500 | 417,000 | 401,500 | 2,082 |
| August 06, 2025 | 409,500 | 405,000 | 405,000 | 409,500 | 398,500 | 2,540 |
| August 05, 2025 | 405,000 | 410,000 | 410,000 | 419,500 | 397,000 | 5,144 |
| August 04, 2025 | 383,500 | 388,500 | 388,500 | 390,500 | 371,000 | 2,969 |
| August 01, 2025 | 403,500 | 385,500 | 385,500 | 410,000 | 385,000 | 6,203 |
| July 31, 2025 | 391,500 | 412,000 | 412,000 | 426,000 | 391,500 | 10,605 |
| July 30, 2025 | 396,500 | 391,500 | 391,500 | 401,000 | 390,000 | 2,929 |
| July 29, 2025 | 387,000 | 397,000 | 397,000 | 400,000 | 383,000 | 3,906 |
| July 28, 2025 | 407,000 | 386,000 | 386,000 | 407,000 | 385,000 | 4,446 |
| July 25, 2025 | 398,500 | 406,000 | 406,000 | 412,000 | 397,000 | 2,135 |
| July 24, 2025 | 415,000 | 407,000 | 407,000 | 422,500 | 403,500 | 3,330 |
| July 23, 2025 | 402,000 | 407,000 | 407,000 | 410,000 | 381,000 | 5,916 |
| July 22, 2025 | 420,500 | 400,500 | 400,500 | 420,500 | 398,500 | 3,299 |
| July 21, 2025 | 415,500 | 420,500 | 420,500 | 424,500 | 404,000 | 4,857 |
| July 18, 2025 | 425,000 | 415,500 | 415,500 | 427,000 | 409,500 | 3,924 |
