42,250.00
+600(+1.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 41,250 | 41,650 | 41,650 | 42,500 | 41,250 | 12,553 |
| July 10, 2025 | 42,000 | 41,250 | 41,250 | 42,000 | 40,600 | 10,212 |
| July 09, 2025 | 41,500 | 42,000 | 42,000 | 43,000 | 41,500 | 9,064 |
| July 08, 2025 | 40,350 | 41,600 | 41,600 | 44,150 | 40,350 | 20,217 |
| July 07, 2025 | 38,000 | 41,050 | 41,050 | 41,850 | 37,950 | 27,733 |
| July 04, 2025 | 53,000 | 42,300 | 42,300 | 53,000 | 42,200 | 42,846 |
| July 03, 2025 | 71,100 | 71,100 | 71,100 | 71,100 | 71,100 | 0 |
| July 02, 2025 | 71,100 | 71,100 | 71,100 | 71,100 | 71,100 | 599 |
| July 01, 2025 | 71,100 | 71,100 | 71,100 | 71,100 | 71,100 | 718 |
| June 30, 2025 | 63,400 | 71,100 | 71,100 | 73,000 | 63,400 | 7,828 |
| June 27, 2025 | 60,000 | 61,100 | 61,100 | 62,500 | 59,000 | 6,644 |
| June 26, 2025 | 63,900 | 58,800 | 58,800 | 63,900 | 53,200 | 7,396 |
| June 25, 2025 | 67,500 | 64,400 | 64,400 | 67,500 | 64,400 | 2,246 |
| June 24, 2025 | 67,000 | 67,500 | 67,500 | 68,000 | 67,000 | 2,260 |
| June 23, 2025 | 68,600 | 67,000 | 67,000 | 68,600 | 67,000 | 2,659 |
| June 20, 2025 | 70,000 | 68,700 | 68,700 | 70,000 | 68,300 | 2,555 |
| June 19, 2025 | 71,000 | 69,600 | 69,600 | 71,000 | 68,400 | 1,453 |
| June 18, 2025 | 70,700 | 69,100 | 69,100 | 71,200 | 68,300 | 2,969 |
| June 17, 2025 | 71,900 | 70,400 | 70,400 | 71,900 | 70,400 | 4,148 |
| June 16, 2025 | 65,200 | 73,700 | 73,700 | 73,900 | 65,200 | 8,773 |
| June 13, 2025 | 70,500 | 67,000 | 67,000 | 70,500 | 66,000 | 9,898 |
| June 12, 2025 | 71,000 | 76,000 | 76,000 | 76,000 | 71,000 | 19,407 |
| June 11, 2025 | 58,600 | 69,900 | 69,900 | 69,900 | 57,400 | 10,513 |
| June 10, 2025 | 62,100 | 59,400 | 59,400 | 62,100 | 59,100 | 10,264 |
| June 09, 2025 | 58,800 | 62,100 | 62,100 | 63,000 | 58,800 | 19,840 |
| June 05, 2025 | 50,800 | 51,000 | 51,000 | 51,200 | 50,600 | 3,589 |
| June 04, 2025 | 47,900 | 52,000 | 52,000 | 52,000 | 47,900 | 7,975 |
| June 02, 2025 | 45,700 | 47,850 | 47,850 | 47,950 | 45,000 | 3,231 |
| May 30, 2025 | 48,050 | 45,700 | 45,700 | 48,050 | 45,000 | 1,203 |
| May 29, 2025 | 45,900 | 47,350 | 47,350 | 47,350 | 45,900 | 3,728 |
| May 28, 2025 | 43,950 | 45,900 | 45,900 | 46,500 | 43,900 | 3,509 |
| May 27, 2025 | 41,650 | 44,000 | 44,000 | 44,000 | 41,400 | 2,368 |
| May 26, 2025 | 40,400 | 41,550 | 41,550 | 41,700 | 40,400 | 231 |
| May 23, 2025 | 40,900 | 40,900 | 40,900 | 41,000 | 40,900 | 30 |
| May 22, 2025 | 40,950 | 40,900 | 40,900 | 41,000 | 40,250 | 274 |
| May 21, 2025 | 40,900 | 41,400 | 41,400 | 41,550 | 40,900 | 155 |
| May 20, 2025 | 41,950 | 41,000 | 41,000 | 41,950 | 41,000 | 148 |
| May 19, 2025 | 41,850 | 41,950 | 41,950 | 41,950 | 41,700 | 46 |
| May 16, 2025 | 41,850 | 41,850 | 41,850 | 41,850 | 41,800 | 87 |
| May 15, 2025 | 41,000 | 41,500 | 41,500 | 41,500 | 41,000 | 257 |
| May 14, 2025 | 40,500 | 40,550 | 40,550 | 41,200 | 40,500 | 320 |
| May 13, 2025 | 40,500 | 40,500 | 40,500 | 40,550 | 40,350 | 1,444 |
| May 12, 2025 | 41,950 | 41,000 | 41,000 | 41,950 | 41,000 | 1,175 |
| May 09, 2025 | 40,650 | 42,000 | 42,000 | 42,000 | 40,650 | 489 |
| May 08, 2025 | 40,250 | 40,600 | 40,600 | 40,650 | 40,250 | 122 |
| May 07, 2025 | 40,500 | 40,600 | 40,600 | 40,650 | 40,150 | 97 |
| May 02, 2025 | 40,150 | 40,550 | 40,550 | 40,550 | 40,150 | 199 |
| April 30, 2025 | 40,400 | 40,100 | 40,100 | 40,400 | 40,100 | 580 |
| April 29, 2025 | 40,850 | 40,350 | 40,350 | 40,850 | 40,350 | 230 |
| April 28, 2025 | 40,650 | 40,850 | 40,850 | 40,900 | 40,650 | 227 |
| April 25, 2025 | 40,250 | 40,650 | 40,650 | 40,650 | 40,250 | 511 |
| April 24, 2025 | 40,150 | 40,250 | 40,250 | 40,300 | 40,150 | 301 |
| April 23, 2025 | 40,250 | 40,500 | 40,500 | 40,550 | 40,250 | 242 |
| April 22, 2025 | 40,700 | 40,250 | 40,250 | 40,700 | 40,250 | 100 |
| April 21, 2025 | 40,700 | 40,700 | 40,700 | 40,700 | 40,700 | 40 |
| April 18, 2025 | 40,250 | 40,700 | 40,700 | 40,700 | 40,150 | 177 |
| April 17, 2025 | 40,000 | 40,100 | 40,100 | 40,500 | 40,000 | 358 |
| April 16, 2025 | 40,300 | 40,050 | 40,050 | 40,300 | 40,050 | 58 |
| April 15, 2025 | 40,100 | 40,300 | 40,300 | 40,450 | 40,050 | 514 |
| April 14, 2025 | 40,300 | 40,600 | 40,600 | 40,600 | 40,100 | 193 |
