453,500.00
-7500(-1.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 450,000 | 451,000 | 451,000 | 456,500 | 449,000 | 89,981 |
| September 25, 2025 | 453,500 | 450,000 | 450,000 | 460,500 | 448,500 | 76,721 |
| September 24, 2025 | 459,500 | 453,000 | 453,000 | 459,500 | 450,000 | 81,245 |
| September 23, 2025 | 453,000 | 458,500 | 458,500 | 459,000 | 453,000 | 63,530 |
| September 22, 2025 | 454,500 | 457,500 | 457,500 | 459,500 | 453,500 | 40,968 |
| September 19, 2025 | 450,000 | 454,500 | 454,500 | 455,000 | 450,000 | 146,641 |
| September 18, 2025 | 450,500 | 455,000 | 455,000 | 455,000 | 446,500 | 94,427 |
| September 17, 2025 | 460,500 | 449,000 | 449,000 | 464,500 | 448,000 | 158,487 |
| September 16, 2025 | 467,500 | 464,500 | 464,500 | 470,000 | 460,000 | 93,652 |
| September 15, 2025 | 470,000 | 470,000 | 470,000 | 471,500 | 465,500 | 114,497 |
| September 12, 2025 | 474,500 | 470,000 | 470,000 | 476,500 | 468,000 | 80,698 |
| September 11, 2025 | 467,500 | 473,000 | 473,000 | 473,000 | 463,000 | 150,946 |
| September 10, 2025 | 461,500 | 472,000 | 472,000 | 476,000 | 461,000 | 151,215 |
| September 09, 2025 | 462,500 | 465,500 | 465,500 | 468,000 | 458,500 | 112,792 |
| September 08, 2025 | 465,000 | 460,000 | 460,000 | 465,000 | 456,500 | 40,714 |
| September 05, 2025 | 449,000 | 457,500 | 457,500 | 460,500 | 449,000 | 91,129 |
| September 04, 2025 | 451,000 | 453,000 | 453,000 | 456,500 | 445,500 | 72,896 |
| September 03, 2025 | 465,500 | 457,000 | 457,000 | 467,500 | 454,000 | 141,127 |
| September 02, 2025 | 453,500 | 459,500 | 459,500 | 461,000 | 453,000 | 114,746 |
| September 01, 2025 | 447,500 | 454,000 | 454,000 | 457,500 | 444,000 | 77,150 |
| August 29, 2025 | 452,500 | 444,000 | 444,000 | 453,500 | 443,000 | 84,674 |
| August 28, 2025 | 437,500 | 452,000 | 452,000 | 458,000 | 437,000 | 155,216 |
| August 27, 2025 | 437,500 | 440,000 | 440,000 | 440,500 | 435,500 | 88,616 |
| August 26, 2025 | 438,500 | 436,500 | 436,500 | 440,500 | 432,500 | 203,587 |
| August 25, 2025 | 444,000 | 441,000 | 441,000 | 445,000 | 439,000 | 72,845 |
| August 22, 2025 | 442,500 | 442,500 | 442,500 | 449,000 | 440,000 | 90,612 |
| August 21, 2025 | 442,500 | 442,000 | 442,000 | 451,500 | 438,500 | 90,160 |
| August 20, 2025 | 446,000 | 439,500 | 439,500 | 446,000 | 432,000 | 69,263 |
| August 19, 2025 | 449,500 | 443,000 | 443,000 | 449,500 | 437,000 | 57,072 |
| August 18, 2025 | 440,000 | 441,000 | 441,000 | 446,000 | 436,000 | 77,672 |
| August 14, 2025 | 442,500 | 441,000 | 441,000 | 447,000 | 432,750 | 99,685 |
| August 13, 2025 | 441,000 | 438,500 | 438,500 | 445,500 | 430,500 | 87,878 |
| August 12, 2025 | 436,500 | 440,500 | 440,500 | 446,000 | 436,000 | 51,072 |
| August 11, 2025 | 446,500 | 438,500 | 438,500 | 446,500 | 435,000 | 56,546 |
| August 08, 2025 | 438,000 | 433,500 | 433,500 | 441,000 | 432,000 | 72,333 |
| August 07, 2025 | 436,500 | 443,000 | 443,000 | 443,000 | 435,500 | 43,844 |
| August 06, 2025 | 434,000 | 437,500 | 437,500 | 439,000 | 431,500 | 50,728 |
| August 05, 2025 | 420,000 | 434,000 | 434,000 | 435,000 | 419,500 | 84,618 |
| August 04, 2025 | 414,500 | 417,500 | 417,500 | 421,500 | 412,000 | 56,066 |
| August 01, 2025 | 432,000 | 418,500 | 418,500 | 436,500 | 417,000 | 80,913 |
| July 31, 2025 | 440,000 | 440,500 | 440,500 | 448,500 | 437,500 | 74,514 |
| July 30, 2025 | 435,000 | 444,000 | 444,000 | 444,500 | 435,000 | 96,737 |
| July 29, 2025 | 431,000 | 439,000 | 439,000 | 441,000 | 430,500 | 110,264 |
| July 28, 2025 | 451,500 | 435,500 | 435,500 | 452,500 | 434,000 | 142,685 |
| July 25, 2025 | 451,000 | 456,000 | 456,000 | 461,000 | 451,000 | 51,157 |
| July 24, 2025 | 470,000 | 456,000 | 456,000 | 470,000 | 452,000 | 156,020 |
| July 23, 2025 | 465,500 | 461,500 | 461,500 | 466,000 | 458,000 | 83,511 |
| July 22, 2025 | 462,000 | 463,000 | 463,000 | 474,500 | 459,500 | 119,264 |
| July 21, 2025 | 462,000 | 461,500 | 461,500 | 466,500 | 453,500 | 160,696 |
| July 18, 2025 | 480,500 | 466,500 | 466,500 | 485,000 | 460,000 | 83,245 |
| July 17, 2025 | 475,000 | 477,500 | 477,500 | 479,000 | 470,000 | 187,761 |
| July 16, 2025 | 475,500 | 470,000 | 470,000 | 481,500 | 468,500 | 224,171 |
| July 15, 2025 | 500,000 | 485,500 | 485,500 | 505,000 | 478,000 | 332,267 |
| July 14, 2025 | 476,000 | 518,000 | 518,000 | 526,000 | 476,000 | 169,547 |
| July 11, 2025 | 466,000 | 473,000 | 473,000 | 473,500 | 463,000 | 109,234 |
| July 10, 2025 | 474,500 | 471,000 | 471,000 | 481,000 | 469,000 | 140,880 |
| July 09, 2025 | 465,000 | 478,500 | 478,500 | 479,500 | 462,500 | 120,493 |
| July 08, 2025 | 444,500 | 463,000 | 463,000 | 465,000 | 440,000 | 134,698 |
| July 07, 2025 | 437,000 | 440,500 | 440,500 | 441,500 | 430,000 | 156,610 |
| July 04, 2025 | 438,000 | 432,500 | 432,500 | 442,500 | 432,000 | 53,616 |