338,000.00
-1000(-0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 326,000 | 323,500 | 323,500 | 327,500 | 320,500 | 8,966 |
| July 02, 2025 | 326,000 | 326,000 | 326,000 | 327,500 | 321,500 | 4,571 |
| July 01, 2025 | 325,000 | 326,000 | 326,000 | 332,000 | 324,000 | 7,562 |
| June 30, 2025 | 321,500 | 324,000 | 324,000 | 327,000 | 321,000 | 5,119 |
| June 27, 2025 | 324,500 | 322,000 | 322,000 | 326,500 | 320,000 | 7,469 |
| June 26, 2025 | 326,000 | 324,000 | 324,000 | 326,000 | 318,500 | 7,475 |
| June 25, 2025 | 327,500 | 326,000 | 326,000 | 328,500 | 323,000 | 5,235 |
| June 24, 2025 | 323,500 | 327,500 | 327,500 | 327,500 | 319,500 | 12,786 |
| June 23, 2025 | 318,500 | 319,000 | 319,000 | 320,500 | 315,500 | 7,922 |
| June 20, 2025 | 322,000 | 320,500 | 320,500 | 323,000 | 316,500 | 12,449 |
| June 19, 2025 | 320,000 | 322,000 | 322,000 | 323,500 | 319,000 | 5,947 |
| June 18, 2025 | 325,000 | 319,000 | 319,000 | 325,500 | 317,500 | 16,878 |
| June 17, 2025 | 325,000 | 324,500 | 324,500 | 329,000 | 321,000 | 9,221 |
| June 16, 2025 | 317,500 | 325,000 | 325,000 | 325,000 | 317,500 | 12,094 |
| June 13, 2025 | 319,000 | 317,500 | 317,500 | 320,500 | 314,500 | 19,780 |
| June 12, 2025 | 311,000 | 318,500 | 318,500 | 321,000 | 308,500 | 21,280 |
| June 11, 2025 | 309,000 | 312,000 | 312,000 | 312,000 | 307,500 | 9,311 |
| June 10, 2025 | 315,000 | 309,000 | 309,000 | 315,500 | 305,000 | 18,315 |
| June 09, 2025 | 306,000 | 313,500 | 313,500 | 316,500 | 305,000 | 22,616 |
| June 05, 2025 | 304,000 | 306,000 | 306,000 | 308,000 | 299,000 | 21,798 |
| June 04, 2025 | 290,500 | 303,000 | 303,000 | 303,000 | 287,500 | 48,983 |
| June 02, 2025 | 295,000 | 286,000 | 286,000 | 296,000 | 282,000 | 19,759 |
| May 30, 2025 | 292,500 | 295,000 | 295,000 | 296,000 | 292,000 | 11,946 |
| May 29, 2025 | 290,500 | 293,500 | 293,500 | 294,500 | 288,000 | 13,949 |
| May 28, 2025 | 291,000 | 290,500 | 290,500 | 291,000 | 287,500 | 7,788 |
| May 27, 2025 | 286,000 | 291,000 | 291,000 | 293,500 | 286,000 | 13,629 |
| May 26, 2025 | 284,500 | 290,000 | 290,000 | 291,500 | 284,000 | 26,079 |
| May 23, 2025 | 279,000 | 284,000 | 284,000 | 284,500 | 276,000 | 14,792 |
| May 22, 2025 | 280,000 | 276,000 | 276,000 | 283,250 | 274,500 | 12,446 |