341,500.00
-1500(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 344,000 | 341,500 | 341,500 | 344,000 | 338,500 | 1,217 |
| August 14, 2025 | 348,500 | 343,000 | 343,000 | 348,500 | 338,500 | 768 |
| August 13, 2025 | 333,500 | 340,000 | 340,000 | 364,500 | 333,000 | 1,940 |
| August 12, 2025 | 331,000 | 333,500 | 333,500 | 338,000 | 330,000 | 901 |
| August 11, 2025 | 331,500 | 331,000 | 331,000 | 332,000 | 322,000 | 1,745 |
| August 08, 2025 | 332,500 | 330,500 | 330,500 | 333,000 | 327,500 | 1,141 |
| August 07, 2025 | 330,000 | 331,500 | 331,500 | 332,500 | 328,000 | 739 |
| August 06, 2025 | 329,000 | 330,500 | 330,500 | 334,500 | 328,500 | 1,538 |
| August 05, 2025 | 327,000 | 329,000 | 329,000 | 332,000 | 325,000 | 1,134 |
| August 04, 2025 | 325,500 | 325,000 | 325,000 | 328,500 | 320,500 | 1,419 |
| August 01, 2025 | 336,500 | 325,000 | 325,000 | 336,500 | 324,000 | 2,075 |
| July 31, 2025 | 329,500 | 336,500 | 336,500 | 338,500 | 328,500 | 1,344 |
| July 30, 2025 | 325,000 | 328,000 | 328,000 | 332,500 | 325,000 | 2,080 |
| July 29, 2025 | 327,000 | 328,000 | 328,000 | 331,000 | 323,500 | 1,476 |
| July 28, 2025 | 336,000 | 327,000 | 327,000 | 336,000 | 327,000 | 1,547 |
| July 25, 2025 | 336,000 | 336,000 | 336,000 | 337,000 | 334,000 | 716 |
| July 24, 2025 | 338,500 | 336,000 | 336,000 | 341,000 | 334,000 | 1,534 |
| July 23, 2025 | 333,000 | 337,000 | 337,000 | 338,000 | 330,500 | 1,195 |
| July 22, 2025 | 336,000 | 334,000 | 334,000 | 336,000 | 331,500 | 1,233 |
| July 21, 2025 | 337,000 | 336,000 | 336,000 | 337,000 | 328,000 | 2,038 |
| July 18, 2025 | 336,000 | 337,000 | 337,000 | 338,000 | 322,000 | 9,392 |
| July 17, 2025 | 333,000 | 336,000 | 336,000 | 336,000 | 329,500 | 1,019 |
| July 16, 2025 | 332,000 | 333,000 | 333,000 | 335,500 | 327,500 | 4,218 |
| July 15, 2025 | 333,000 | 333,500 | 333,500 | 334,000 | 324,000 | 6,786 |
| July 14, 2025 | 337,500 | 333,000 | 333,000 | 341,000 | 330,500 | 6,530 |
| July 11, 2025 | 337,000 | 337,500 | 337,500 | 338,500 | 332,500 | 1,345 |
| July 10, 2025 | 332,500 | 337,000 | 337,000 | 339,000 | 330,500 | 2,467 |
| July 09, 2025 | 324,500 | 330,500 | 330,500 | 337,500 | 324,000 | 4,264 |
| July 08, 2025 | 322,500 | 324,000 | 324,000 | 325,500 | 320,000 | 1,236 |
| July 07, 2025 | 320,000 | 322,500 | 322,500 | 324,000 | 317,000 | 923 |
| July 04, 2025 | 325,500 | 320,000 | 320,000 | 326,000 | 320,000 | 1,743 |
| July 03, 2025 | 323,500 | 326,000 | 326,000 | 329,500 | 319,500 | 5,046 |
| July 02, 2025 | 325,000 | 323,500 | 323,500 | 326,500 | 314,500 | 2,865 |
| July 01, 2025 | 309,500 | 324,000 | 324,000 | 324,500 | 308,500 | 2,608 |
| June 30, 2025 | 308,500 | 309,500 | 309,500 | 309,500 | 301,500 | 5,911 |
| June 27, 2025 | 314,000 | 308,500 | 308,500 | 314,500 | 307,500 | 1,710 |
| June 26, 2025 | 314,000 | 312,500 | 312,500 | 314,000 | 306,000 | 1,759 |
| June 25, 2025 | 317,000 | 314,000 | 314,000 | 317,000 | 309,000 | 2,378 |
| June 24, 2025 | 309,000 | 315,000 | 315,000 | 317,500 | 307,000 | 1,677 |
| June 23, 2025 | 305,000 | 308,000 | 308,000 | 308,000 | 302,000 | 495 |
| June 20, 2025 | 302,000 | 306,000 | 306,000 | 307,000 | 299,000 | 5,157 |
| June 19, 2025 | 309,000 | 302,500 | 302,500 | 309,000 | 299,000 | 5,915 |
| June 18, 2025 | 309,500 | 307,000 | 307,000 | 311,500 | 301,000 | 2,513 |
| June 17, 2025 | 310,500 | 309,500 | 309,500 | 314,000 | 304,500 | 5,207 |
| June 16, 2025 | 302,000 | 309,500 | 309,500 | 311,500 | 299,000 | 4,306 |
| June 13, 2025 | 313,000 | 301,500 | 301,500 | 313,000 | 295,500 | 2,930 |
| June 12, 2025 | 304,000 | 311,500 | 311,500 | 312,000 | 303,000 | 5,637 |
| June 11, 2025 | 302,500 | 304,000 | 304,000 | 305,500 | 295,500 | 2,982 |
| June 10, 2025 | 305,000 | 302,500 | 302,500 | 309,000 | 299,500 | 2,103 |
| June 09, 2025 | 288,500 | 303,000 | 303,000 | 307,500 | 288,000 | 3,436 |
| June 05, 2025 | 292,500 | 288,500 | 288,500 | 294,000 | 286,000 | 2,277 |
| June 04, 2025 | 284,500 | 293,000 | 293,000 | 294,000 | 283,500 | 2,674 |
| June 02, 2025 | 286,500 | 284,500 | 284,500 | 287,000 | 282,000 | 4,943 |
| May 30, 2025 | 295,000 | 286,500 | 286,500 | 298,500 | 284,000 | 2,047 |
| May 29, 2025 | 283,500 | 295,000 | 295,000 | 297,000 | 281,000 | 3,149 |
| May 28, 2025 | 290,000 | 284,000 | 284,000 | 293,500 | 279,500 | 3,896 |
| May 27, 2025 | 289,000 | 290,000 | 290,000 | 292,000 | 284,000 | 2,886 |
| May 26, 2025 | 283,500 | 289,000 | 289,000 | 289,000 | 278,500 | 1,101 |
| May 23, 2025 | 270,000 | 284,000 | 284,000 | 285,000 | 269,000 | 2,396 |
| May 22, 2025 | 268,000 | 270,000 | 270,000 | 271,500 | 268,000 | 743 |