366,500.00
-3500(-0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 438,000 | 420,000 | 420,000 | 440,500 | 411,500 | 6,130 |
| July 16, 2025 | 468,000 | 437,500 | 437,500 | 468,000 | 422,000 | 7,044 |
| July 15, 2025 | 440,000 | 435,500 | 435,500 | 440,000 | 426,000 | 7,943 |
| July 14, 2025 | 423,000 | 426,000 | 426,000 | 440,000 | 409,500 | 11,124 |
| July 11, 2025 | 434,000 | 409,500 | 409,500 | 434,000 | 398,500 | 15,818 |
| July 10, 2025 | 414,000 | 423,500 | 423,500 | 427,000 | 409,000 | 10,395 |
| July 09, 2025 | 420,000 | 407,000 | 407,000 | 437,000 | 398,000 | 10,356 |
| July 08, 2025 | 361,500 | 410,000 | 410,000 | 410,000 | 356,000 | 15,515 |
| July 07, 2025 | 345,500 | 361,000 | 361,000 | 375,000 | 340,000 | 8,897 |
| July 04, 2025 | 386,000 | 363,000 | 363,000 | 399,000 | 354,000 | 8,783 |
| July 03, 2025 | 369,000 | 384,000 | 384,000 | 412,000 | 358,500 | 18,477 |
| July 02, 2025 | 380,000 | 352,000 | 352,000 | 380,500 | 345,500 | 10,279 |
| July 01, 2025 | 406,500 | 371,500 | 371,500 | 418,000 | 370,000 | 13,735 |
| June 30, 2025 | 446,000 | 406,500 | 406,500 | 460,000 | 405,000 | 11,417 |
| June 27, 2025 | 444,000 | 430,500 | 430,500 | 444,500 | 416,000 | 7,883 |
| June 26, 2025 | 471,000 | 436,000 | 436,000 | 487,000 | 431,000 | 10,874 |
| June 25, 2025 | 486,000 | 463,000 | 463,000 | 503,000 | 447,500 | 7,373 |
| June 24, 2025 | 487,000 | 485,500 | 485,500 | 494,000 | 451,500 | 11,382 |
| June 23, 2025 | 453,000 | 477,000 | 477,000 | 498,500 | 453,000 | 14,201 |
| June 20, 2025 | 492,500 | 467,000 | 467,000 | 492,500 | 461,000 | 7,942 |
| June 19, 2025 | 512,000 | 493,000 | 493,000 | 520,000 | 480,000 | 9,899 |
| June 18, 2025 | 525,000 | 513,000 | 513,000 | 535,000 | 507,000 | 7,251 |
| June 17, 2025 | 551,000 | 528,000 | 528,000 | 564,000 | 502,000 | 16,702 |
| June 16, 2025 | 542,000 | 543,000 | 543,000 | 570,000 | 530,000 | 11,217 |
| June 13, 2025 | 578,000 | 545,000 | 545,000 | 578,000 | 520,000 | 15,388 |
| June 12, 2025 | 591,000 | 571,000 | 571,000 | 616,000 | 549,000 | 18,842 |
| June 11, 2025 | 527,000 | 574,000 | 574,000 | 574,000 | 500,000 | 21,729 |
| June 10, 2025 | 457,500 | 507,000 | 507,000 | 534,000 | 436,000 | 28,995 |
| June 09, 2025 | 366,500 | 457,500 | 457,500 | 468,000 | 366,500 | 27,749 |
| June 05, 2025 | 379,000 | 366,500 | 366,500 | 379,000 | 355,500 | 8,141 |
| June 04, 2025 | 355,000 | 363,000 | 363,000 | 370,000 | 339,500 | 11,962 |
| June 02, 2025 | 347,000 | 346,000 | 346,000 | 361,000 | 330,000 | 8,858 |
| May 30, 2025 | 372,000 | 355,000 | 355,000 | 382,000 | 351,500 | 4,693 |
| May 29, 2025 | 372,000 | 374,000 | 374,000 | 380,000 | 363,500 | 9,157 |
| May 28, 2025 | 387,500 | 362,000 | 362,000 | 387,500 | 350,000 | 10,511 |
| May 27, 2025 | 349,500 | 370,000 | 370,000 | 371,000 | 340,500 | 8,147 |
| May 26, 2025 | 336,500 | 350,000 | 350,000 | 354,500 | 328,000 | 6,709 |
| May 23, 2025 | 330,000 | 331,500 | 331,500 | 353,000 | 324,000 | 10,625 |
| May 22, 2025 | 340,500 | 325,000 | 325,000 | 353,000 | 307,500 | 14,054 |