267,500.00
-9000(-3.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 272,000 | 267,500 | 267,500 | 272,000 | 267,000 | 2.17M |
| August 14, 2025 | 277,500 | 276,500 | 276,500 | 277,500 | 270,500 | 1.63M |
| August 13, 2025 | 278,000 | 278,000 | 278,000 | 279,000 | 274,000 | 3.74M |
| August 12, 2025 | 268,000 | 269,000 | 269,000 | 276,000 | 267,500 | 3.12M |
| August 11, 2025 | 260,500 | 267,000 | 267,000 | 267,500 | 260,000 | 2.49M |
| August 08, 2025 | 262,000 | 256,500 | 256,500 | 266,000 | 255,500 | 2.68M |
| August 07, 2025 | 258,000 | 262,000 | 262,000 | 263,000 | 250,000 | 2.9M |
| August 06, 2025 | 260,500 | 258,500 | 258,500 | 260,500 | 257,500 | 1.51M |
| August 05, 2025 | 264,000 | 263,500 | 263,500 | 264,500 | 260,500 | 2.12M |
| August 04, 2025 | 254,500 | 258,000 | 258,000 | 260,000 | 254,000 | 2.28M |
| August 01, 2025 | 266,000 | 258,000 | 258,000 | 267,000 | 257,000 | 3.36M |
| July 31, 2025 | 271,000 | 273,500 | 273,500 | 274,000 | 265,500 | 3.47M |
| July 30, 2025 | 263,000 | 263,500 | 263,500 | 266,000 | 260,500 | 2.48M |
| July 29, 2025 | 254,500 | 262,500 | 262,500 | 265,000 | 254,500 | 3.16M |
| July 28, 2025 | 261,000 | 262,000 | 262,000 | 265,500 | 258,500 | 3.12M |
| July 25, 2025 | 273,000 | 266,000 | 266,000 | 275,000 | 265,500 | 2.17M |
| July 24, 2025 | 277,000 | 269,500 | 269,500 | 279,000 | 269,000 | 3.67M |
| July 23, 2025 | 267,500 | 269,000 | 269,000 | 271,000 | 264,500 | 3.08M |
| July 22, 2025 | 273,000 | 268,500 | 268,500 | 273,500 | 267,000 | 3.18M |
| July 21, 2025 | 267,500 | 272,500 | 272,500 | 274,500 | 266,500 | 2.42M |
| July 18, 2025 | 270,000 | 269,000 | 269,000 | 275,000 | 267,000 | 5.36M |
| July 17, 2025 | 283,500 | 269,500 | 269,500 | 289,500 | 268,000 | 9.33M |
| July 16, 2025 | 298,500 | 296,000 | 296,000 | 299,500 | 292,500 | 3.12M |
| July 15, 2025 | 296,000 | 298,500 | 298,500 | 298,500 | 290,000 | 4.2M |
| July 14, 2025 | 292,500 | 300,000 | 300,000 | 302,500 | 292,500 | 2.94M |
| July 11, 2025 | 299,500 | 294,500 | 294,500 | 306,500 | 292,000 | 3.73M |
| July 10, 2025 | 284,000 | 297,000 | 297,000 | 297,000 | 283,500 | 4.45M |
| July 09, 2025 | 282,500 | 281,000 | 281,000 | 284,000 | 277,500 | 2.63M |
| July 08, 2025 | 271,000 | 282,000 | 282,000 | 285,000 | 268,500 | 3.12M |
| July 07, 2025 | 266,000 | 271,000 | 271,000 | 272,000 | 264,500 | 2.52M |
| July 04, 2025 | 279,500 | 270,500 | 270,500 | 281,500 | 269,000 | 3.65M |
| July 03, 2025 | 281,000 | 278,500 | 278,500 | 284,000 | 277,000 | 3.64M |
| July 02, 2025 | 283,500 | 278,500 | 278,500 | 283,500 | 274,500 | 4.19M |
| July 01, 2025 | 291,000 | 285,500 | 285,500 | 294,500 | 285,500 | 3.54M |
| June 30, 2025 | 288,500 | 292,000 | 292,000 | 294,500 | 286,000 | 3.59M |
| June 27, 2025 | 288,000 | 284,000 | 284,000 | 294,500 | 281,000 | 5.27M |
| June 26, 2025 | 294,500 | 293,000 | 293,000 | 298,500 | 287,000 | 5.89M |
| June 25, 2025 | 289,000 | 286,000 | 286,000 | 291,500 | 284,000 | 5.68M |
| June 24, 2025 | 270,000 | 278,500 | 278,500 | 283,000 | 269,500 | 5.44M |
| June 23, 2025 | 252,500 | 259,500 | 259,500 | 263,000 | 248,500 | 3.4M |
| June 20, 2025 | 249,000 | 257,000 | 257,000 | 257,000 | 247,500 | 3.55M |
| June 19, 2025 | 247,000 | 246,000 | 246,000 | 250,000 | 242,000 | 2.32M |
| June 18, 2025 | 245,500 | 246,500 | 246,500 | 252,000 | 245,000 | 4.08M |
| June 17, 2025 | 253,000 | 249,000 | 249,000 | 260,000 | 248,000 | 5.04M |
| June 16, 2025 | 238,000 | 248,000 | 248,000 | 248,500 | 238,000 | 3.76M |
| June 13, 2025 | 240,500 | 235,500 | 235,500 | 243,000 | 233,750 | 4.1M |
| June 12, 2025 | 242,500 | 235,500 | 235,500 | 246,500 | 235,000 | 4.99M |
| June 11, 2025 | 236,000 | 240,000 | 240,000 | 241,000 | 235,000 | 4.23M |
| June 10, 2025 | 231,000 | 230,500 | 230,500 | 232,500 | 227,500 | 3.72M |
| June 09, 2025 | 233,000 | 229,000 | 229,000 | 233,500 | 228,000 | 3.67M |
| June 05, 2025 | 225,500 | 224,500 | 224,500 | 230,000 | 222,000 | 5.77M |
| June 04, 2025 | 218,000 | 217,500 | 217,500 | 223,000 | 216,500 | 5.11M |
| June 02, 2025 | 205,000 | 207,500 | 207,500 | 208,500 | 203,000 | 1.78M |
| May 30, 2025 | 210,000 | 204,500 | 204,500 | 210,000 | 203,000 | 5.64M |
| May 29, 2025 | 214,500 | 212,000 | 212,000 | 214,500 | 207,500 | 3.79M |
| May 28, 2025 | 206,500 | 208,000 | 208,000 | 209,500 | 206,000 | 3.22M |
| May 27, 2025 | 200,500 | 202,500 | 202,500 | 203,500 | 200,000 | 1.59M |
| May 26, 2025 | 200,000 | 203,000 | 203,000 | 203,500 | 196,900 | 1.66M |
| May 23, 2025 | 199,900 | 200,000 | 200,000 | 201,500 | 198,700 | 1.59M |
| May 22, 2025 | 199,900 | 196,900 | 196,900 | 201,500 | 196,500 | 2.22M |