187,400.00
+11800(+6.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 173,300 | 175,600 | 175,600 | 183,800 | 165,500 | 1.18M |
| September 04, 2025 | 160,900 | 165,500 | 165,500 | 167,800 | 160,900 | 127,609 |
| September 03, 2025 | 160,000 | 161,700 | 161,700 | 163,500 | 160,000 | 67,002 |
| September 02, 2025 | 161,300 | 160,900 | 160,900 | 163,300 | 159,700 | 91,345 |
| September 01, 2025 | 158,500 | 161,100 | 161,100 | 164,000 | 157,900 | 124,293 |
| August 29, 2025 | 159,700 | 159,900 | 159,900 | 161,300 | 158,900 | 78,114 |
| August 28, 2025 | 154,400 | 160,700 | 160,700 | 163,100 | 154,000 | 195,456 |
| August 27, 2025 | 154,100 | 155,500 | 155,500 | 160,900 | 153,300 | 192,783 |
| August 26, 2025 | 152,800 | 153,300 | 153,300 | 153,500 | 149,000 | 156,827 |
| August 25, 2025 | 150,200 | 152,700 | 152,700 | 153,500 | 149,900 | 88,826 |
| August 22, 2025 | 149,300 | 149,200 | 149,200 | 150,700 | 147,700 | 114,267 |
| August 21, 2025 | 148,200 | 148,100 | 148,100 | 151,500 | 147,500 | 117,917 |
| August 20, 2025 | 150,000 | 149,200 | 149,200 | 150,200 | 144,900 | 154,424 |
| August 19, 2025 | 149,900 | 151,000 | 151,000 | 153,000 | 146,300 | 118,953 |
| August 18, 2025 | 148,900 | 149,100 | 149,100 | 152,300 | 144,500 | 255,490 |
| August 14, 2025 | 159,600 | 144,500 | 144,500 | 161,500 | 142,600 | 403,525 |
| August 13, 2025 | 155,800 | 160,600 | 160,600 | 161,500 | 150,900 | 231,165 |
| August 12, 2025 | 160,100 | 155,000 | 155,000 | 162,300 | 154,900 | 166,832 |
| August 11, 2025 | 165,300 | 160,200 | 160,200 | 167,100 | 152,800 | 473,347 |
| August 08, 2025 | 156,000 | 165,800 | 165,800 | 166,900 | 155,500 | 340,036 |
| August 07, 2025 | 154,300 | 155,200 | 155,200 | 155,600 | 151,000 | 156,880 |
| August 06, 2025 | 143,000 | 152,700 | 152,700 | 154,800 | 143,000 | 275,177 |
| August 05, 2025 | 146,300 | 144,000 | 144,000 | 146,500 | 141,800 | 204,650 |
| August 04, 2025 | 144,500 | 145,400 | 145,400 | 145,900 | 141,300 | 152,767 |
| August 01, 2025 | 153,000 | 146,100 | 146,100 | 153,100 | 146,000 | 172,973 |
| July 31, 2025 | 153,400 | 155,200 | 155,200 | 158,500 | 153,400 | 140,727 |
| July 30, 2025 | 151,800 | 152,900 | 152,900 | 155,200 | 151,800 | 87,315 |
| July 29, 2025 | 149,000 | 153,400 | 153,400 | 154,000 | 147,300 | 135,713 |
| July 28, 2025 | 152,400 | 149,500 | 149,500 | 154,400 | 148,200 | 174,431 |
| July 25, 2025 | 153,300 | 153,200 | 153,200 | 155,200 | 151,800 | 113,144 |
| July 24, 2025 | 158,100 | 154,800 | 154,800 | 160,500 | 154,000 | 144,300 |
| July 23, 2025 | 160,700 | 156,900 | 156,900 | 161,700 | 154,000 | 135,254 |
| July 22, 2025 | 162,400 | 160,600 | 160,600 | 164,500 | 159,700 | 131,522 |
| July 21, 2025 | 162,400 | 161,300 | 161,300 | 163,900 | 160,600 | 110,791 |
| July 18, 2025 | 167,600 | 164,100 | 164,100 | 168,600 | 161,000 | 125,721 |
| July 17, 2025 | 173,000 | 167,600 | 167,600 | 173,000 | 165,900 | 148,453 |
| July 16, 2025 | 173,900 | 171,600 | 171,600 | 176,700 | 169,000 | 161,559 |
| July 15, 2025 | 171,500 | 175,900 | 175,900 | 176,800 | 171,500 | 209,928 |
| July 14, 2025 | 160,400 | 174,900 | 174,900 | 177,000 | 160,300 | 512,566 |
| July 11, 2025 | 162,900 | 159,000 | 159,000 | 163,300 | 158,500 | 145,107 |
| July 10, 2025 | 161,300 | 163,900 | 163,900 | 163,900 | 158,800 | 158,809 |
| July 09, 2025 | 157,300 | 161,300 | 161,300 | 163,500 | 157,000 | 179,754 |
| July 08, 2025 | 151,800 | 156,700 | 156,700 | 159,400 | 150,800 | 212,850 |
| July 07, 2025 | 146,200 | 152,300 | 152,300 | 154,500 | 146,200 | 121,663 |
| July 04, 2025 | 155,000 | 148,900 | 148,900 | 155,900 | 148,300 | 154,411 |
| July 03, 2025 | 160,300 | 154,300 | 154,300 | 161,200 | 153,700 | 169,316 |
| July 02, 2025 | 165,300 | 158,300 | 158,300 | 165,300 | 154,800 | 226,408 |
| July 01, 2025 | 165,000 | 165,000 | 165,000 | 175,000 | 163,100 | 469,295 |
| June 30, 2025 | 161,000 | 160,500 | 160,500 | 164,800 | 159,700 | 167,989 |
| June 27, 2025 | 158,600 | 158,600 | 158,600 | 164,000 | 157,100 | 165,332 |
| June 26, 2025 | 160,000 | 158,500 | 158,500 | 160,000 | 151,700 | 221,500 |
| June 25, 2025 | 159,500 | 160,600 | 160,600 | 161,800 | 157,200 | 173,935 |
| June 24, 2025 | 159,200 | 160,500 | 160,500 | 162,200 | 154,700 | 216,573 |
| June 23, 2025 | 155,000 | 157,100 | 157,100 | 158,300 | 152,300 | 160,473 |
| June 20, 2025 | 160,300 | 158,900 | 158,900 | 160,600 | 152,800 | 311,950 |
| June 19, 2025 | 157,300 | 162,900 | 162,900 | 169,100 | 157,300 | 747,994 |
| June 18, 2025 | 146,000 | 148,500 | 148,500 | 149,700 | 145,100 | 146,939 |
| June 17, 2025 | 151,900 | 147,900 | 147,900 | 152,400 | 146,000 | 220,005 |
| June 16, 2025 | 146,200 | 153,000 | 153,000 | 154,300 | 145,000 | 236,011 |
| June 13, 2025 | 149,500 | 146,000 | 146,000 | 149,500 | 144,500 | 322,892 |
