273,500.00
+8000(+3.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 273,000 | 273,500 | 273,500 | 275,000 | 272,000 | 3.22M |
| September 04, 2025 | 267,000 | 265,500 | 265,500 | 271,000 | 264,500 | 2.19M |
| September 03, 2025 | 259,500 | 262,500 | 262,500 | 265,500 | 257,750 | 2.56M |
| September 02, 2025 | 256,000 | 260,500 | 260,500 | 261,500 | 256,000 | 1.58M |
| September 01, 2025 | 259,500 | 256,000 | 256,000 | 261,000 | 255,000 | 1.69M |
| August 29, 2025 | 268,000 | 269,000 | 269,000 | 270,000 | 266,000 | 1.89M |
| August 28, 2025 | 254,000 | 268,500 | 268,500 | 268,500 | 253,000 | 2.92M |
| August 27, 2025 | 259,000 | 260,000 | 259,625 | 261,000 | 256,000 | 2.8M |
| August 26, 2025 | 259,500 | 261,500 | 261,122.84 | 262,500 | 257,000 | 2.49M |
| August 25, 2025 | 256,000 | 259,500 | 259,125.72 | 261,500 | 254,000 | 3.18M |
| August 22, 2025 | 245,500 | 251,000 | 250,637.98 | 252,500 | 245,500 | 3.06M |
| August 21, 2025 | 246,500 | 245,000 | 244,646.62 | 251,000 | 245,000 | 6.3M |
| August 20, 2025 | 254,500 | 255,500 | 255,131.48 | 257,000 | 251,000 | 3.57M |
| August 19, 2025 | 268,500 | 263,000 | 262,620.66 | 270,000 | 261,500 | 1.71M |
| 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 |
