338,500.00
-500(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 337,500 | 338,500 | 338,500 | 340,500 | 335,000 | 6,605 |
| September 25, 2025 | 340,500 | 339,000 | 339,000 | 342,500 | 335,500 | 8,681 |
| September 24, 2025 | 345,000 | 340,500 | 340,500 | 345,000 | 338,500 | 10,126 |
| September 23, 2025 | 344,000 | 345,000 | 345,000 | 347,000 | 342,000 | 5,632 |
| September 22, 2025 | 341,000 | 344,000 | 344,000 | 345,000 | 340,500 | 8,149 |
| September 19, 2025 | 342,500 | 340,500 | 340,500 | 343,500 | 339,000 | 8,054 |
| September 18, 2025 | 349,000 | 343,500 | 343,500 | 349,000 | 339,500 | 7,104 |
| September 17, 2025 | 351,000 | 343,500 | 343,500 | 351,000 | 342,000 | 12,379 |
| September 16, 2025 | 354,500 | 351,000 | 351,000 | 355,000 | 349,500 | 6,954 |
| September 15, 2025 | 348,500 | 354,500 | 354,500 | 355,500 | 345,000 | 11,300 |
| September 12, 2025 | 350,000 | 348,500 | 348,500 | 350,500 | 345,500 | 5,141 |
| September 11, 2025 | 354,000 | 347,000 | 347,000 | 354,500 | 346,500 | 11,493 |
| September 10, 2025 | 353,000 | 354,500 | 354,500 | 356,500 | 352,000 | 5,661 |
| September 09, 2025 | 344,500 | 352,500 | 352,500 | 353,500 | 343,500 | 10,668 |
| September 08, 2025 | 336,000 | 344,500 | 344,500 | 345,000 | 335,000 | 10,384 |
| September 05, 2025 | 336,000 | 336,000 | 336,000 | 339,000 | 335,500 | 5,438 |
| September 04, 2025 | 333,500 | 336,000 | 336,000 | 336,000 | 330,000 | 4,618 |
| September 03, 2025 | 336,500 | 333,500 | 333,500 | 339,000 | 332,500 | 5,908 |
| September 02, 2025 | 330,000 | 336,500 | 336,500 | 336,500 | 330,000 | 8,717 |
| September 01, 2025 | 333,500 | 330,000 | 330,000 | 333,500 | 326,000 | 9,755 |
| August 29, 2025 | 333,000 | 329,500 | 329,500 | 333,500 | 327,500 | 6,185 |
| August 28, 2025 | 324,500 | 333,000 | 333,000 | 337,000 | 324,000 | 16,172 |
| August 27, 2025 | 329,000 | 324,000 | 324,000 | 329,500 | 323,500 | 11,877 |
| August 26, 2025 | 335,000 | 329,000 | 329,000 | 335,500 | 328,000 | 10,554 |
| August 25, 2025 | 338,500 | 335,000 | 335,000 | 340,000 | 332,500 | 10,759 |
| August 22, 2025 | 340,000 | 338,000 | 338,000 | 341,500 | 335,500 | 5,892 |
| August 21, 2025 | 338,000 | 338,500 | 338,500 | 342,500 | 336,500 | 6,725 |
| August 20, 2025 | 338,000 | 336,500 | 336,500 | 338,500 | 330,000 | 12,619 |
| August 19, 2025 | 338,500 | 341,000 | 341,000 | 341,000 | 335,000 | 5,556 |
| August 18, 2025 | 337,500 | 338,000 | 338,000 | 340,500 | 330,000 | 5,301 |
| August 14, 2025 | 335,500 | 339,000 | 339,000 | 343,500 | 335,500 | 5,189 |
| August 13, 2025 | 343,000 | 337,500 | 337,500 | 343,000 | 333,500 | 6,948 |
| August 12, 2025 | 338,000 | 339,000 | 339,000 | 344,000 | 337,500 | 5,328 |
| August 11, 2025 | 338,000 | 337,500 | 337,500 | 340,500 | 336,000 | 6,107 |
| August 08, 2025 | 339,500 | 337,500 | 337,500 | 340,000 | 335,500 | 5,785 |
| August 07, 2025 | 342,000 | 340,000 | 340,000 | 343,500 | 337,000 | 8,567 |
| August 06, 2025 | 339,000 | 342,000 | 342,000 | 342,500 | 335,500 | 9,582 |
| August 05, 2025 | 329,000 | 336,500 | 336,500 | 342,500 | 328,000 | 10,426 |
| August 04, 2025 | 320,500 | 326,500 | 326,500 | 328,500 | 319,750 | 6,917 |
| August 01, 2025 | 332,000 | 320,500 | 320,500 | 334,000 | 318,500 | 19,880 |
| July 31, 2025 | 335,000 | 332,000 | 332,000 | 337,000 | 312,500 | 7,687 |
| July 30, 2025 | 336,000 | 335,000 | 335,000 | 338,000 | 333,000 | 7,092 |
| July 29, 2025 | 332,000 | 336,000 | 336,000 | 336,500 | 330,500 | 6,303 |
| July 28, 2025 | 343,500 | 332,000 | 332,000 | 345,000 | 331,000 | 10,867 |
| July 25, 2025 | 344,000 | 343,000 | 343,000 | 348,000 | 342,500 | 4,926 |
| July 24, 2025 | 347,500 | 343,500 | 343,500 | 354,500 | 340,500 | 8,216 |
| July 23, 2025 | 347,500 | 347,000 | 347,000 | 353,500 | 343,000 | 6,734 |
| July 22, 2025 | 348,000 | 346,000 | 346,000 | 355,000 | 345,000 | 9,088 |
| July 21, 2025 | 352,000 | 348,000 | 348,000 | 352,000 | 343,000 | 8,953 |
| July 18, 2025 | 357,000 | 352,500 | 352,500 | 360,000 | 347,000 | 13,802 |
| July 17, 2025 | 362,000 | 357,000 | 357,000 | 362,000 | 355,000 | 9,371 |
| July 16, 2025 | 367,000 | 356,000 | 356,000 | 367,000 | 355,500 | 16,196 |
| July 15, 2025 | 377,500 | 368,000 | 368,000 | 377,500 | 362,500 | 23,896 |
| July 14, 2025 | 353,000 | 377,500 | 377,500 | 380,000 | 353,000 | 28,097 |
| July 11, 2025 | 353,000 | 350,000 | 350,000 | 356,500 | 348,000 | 9,212 |
| July 10, 2025 | 340,500 | 351,500 | 351,500 | 354,500 | 340,000 | 22,802 |
| July 09, 2025 | 330,000 | 340,000 | 340,000 | 340,500 | 329,500 | 15,810 |
| July 08, 2025 | 319,000 | 330,000 | 330,000 | 332,000 | 319,000 | 19,016 |
| July 07, 2025 | 318,000 | 318,500 | 318,500 | 321,000 | 316,000 | 5,577 |
| July 04, 2025 | 324,000 | 318,000 | 318,000 | 325,000 | 318,000 | 8,575 |