349,000.00
-4000(-1.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 350,500 | 349,000 | 349,000 | 351,000 | 345,500 | 1,794 |
| September 25, 2025 | 353,500 | 353,000 | 353,000 | 353,500 | 349,500 | 920 |
| September 24, 2025 | 349,000 | 352,000 | 352,000 | 354,000 | 348,500 | 1,917 |
| September 23, 2025 | 350,000 | 351,500 | 351,500 | 352,000 | 345,000 | 1,723 |
| September 22, 2025 | 351,000 | 350,000 | 350,000 | 351,000 | 345,500 | 1,800 |
| September 19, 2025 | 349,000 | 350,000 | 350,000 | 350,000 | 345,500 | 1,037 |
| September 18, 2025 | 349,000 | 349,000 | 349,000 | 351,500 | 344,000 | 2,434 |
| September 17, 2025 | 354,500 | 348,500 | 348,500 | 355,500 | 345,000 | 1,508 |
| September 16, 2025 | 354,000 | 354,000 | 354,000 | 354,000 | 349,500 | 1,032 |
| September 15, 2025 | 352,000 | 353,000 | 353,000 | 354,500 | 349,500 | 1,157 |
| September 12, 2025 | 355,000 | 352,000 | 352,000 | 356,000 | 351,000 | 1,066 |
| September 11, 2025 | 356,000 | 355,000 | 355,000 | 359,500 | 352,000 | 1,642 |
| September 10, 2025 | 351,500 | 356,000 | 356,000 | 356,000 | 350,000 | 849 |
| September 09, 2025 | 355,500 | 352,500 | 352,500 | 356,000 | 350,000 | 1,487 |
| September 08, 2025 | 351,000 | 354,500 | 354,500 | 355,500 | 348,500 | 461 |
| September 05, 2025 | 345,000 | 351,000 | 351,000 | 353,000 | 345,000 | 721 |
| September 04, 2025 | 342,500 | 347,000 | 347,000 | 347,000 | 342,000 | 690 |
| September 03, 2025 | 353,500 | 346,500 | 346,500 | 353,500 | 344,000 | 1,196 |
| September 02, 2025 | 349,500 | 350,500 | 350,500 | 351,000 | 348,000 | 255 |
| September 01, 2025 | 350,000 | 349,500 | 349,500 | 351,000 | 345,000 | 580 |
| August 29, 2025 | 353,000 | 350,000 | 350,000 | 353,000 | 348,000 | 579 |
| August 28, 2025 | 349,000 | 349,500 | 349,500 | 351,000 | 347,000 | 551 |
| August 27, 2025 | 351,500 | 349,000 | 349,000 | 352,500 | 345,000 | 806 |
| August 26, 2025 | 354,500 | 351,000 | 351,000 | 356,500 | 350,000 | 1,120 |
| August 25, 2025 | 358,500 | 355,000 | 355,000 | 360,500 | 337,500 | 15,297 |
| August 22, 2025 | 351,500 | 355,000 | 355,000 | 357,000 | 349,500 | 840 |
| August 21, 2025 | 347,000 | 350,500 | 350,500 | 355,000 | 343,500 | 1,559 |
| August 20, 2025 | 341,500 | 344,500 | 344,500 | 344,500 | 336,000 | 1,080 |
| August 19, 2025 | 342,500 | 342,000 | 342,000 | 345,000 | 334,500 | 821 |
| 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 |