373,500.00
-4500(-1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 377,000 | 373,500 | 373,500 | 380,500 | 371,000 | 18,415 |
| August 14, 2025 | 379,000 | 378,000 | 378,000 | 389,000 | 372,000 | 27,525 |
| August 13, 2025 | 377,500 | 377,000 | 377,000 | 379,500 | 372,000 | 16,014 |
| August 12, 2025 | 379,000 | 376,000 | 376,000 | 385,000 | 372,000 | 15,421 |
| August 11, 2025 | 386,000 | 379,000 | 379,000 | 387,000 | 377,000 | 23,137 |
| August 08, 2025 | 385,000 | 386,000 | 386,000 | 389,500 | 382,000 | 17,605 |
| August 07, 2025 | 393,500 | 385,000 | 385,000 | 394,000 | 380,500 | 30,826 |
| August 06, 2025 | 394,000 | 393,000 | 393,000 | 397,000 | 390,000 | 18,451 |
| August 05, 2025 | 384,500 | 398,000 | 398,000 | 399,500 | 384,500 | 67,247 |
| August 04, 2025 | 346,500 | 376,000 | 376,000 | 384,500 | 345,500 | 70,878 |
| August 01, 2025 | 366,500 | 350,500 | 350,500 | 366,500 | 347,000 | 53,257 |
| July 31, 2025 | 376,000 | 370,000 | 370,000 | 379,000 | 369,000 | 19,456 |
| July 30, 2025 | 377,500 | 378,000 | 378,000 | 383,500 | 376,000 | 23,974 |
| July 29, 2025 | 367,000 | 380,000 | 379,000 | 386,000 | 362,500 | 36,551 |
| July 28, 2025 | 369,500 | 370,000 | 369,026.3 | 374,000 | 360,000 | 36,970 |
| July 25, 2025 | 362,500 | 366,500 | 365,535.53 | 373,500 | 362,500 | 15,420 |
| July 24, 2025 | 373,000 | 366,000 | 365,036.84 | 375,000 | 362,500 | 28,145 |
| July 23, 2025 | 377,500 | 369,500 | 369,500 | 378,000 | 362,500 | 28,740 |
| July 22, 2025 | 378,500 | 373,500 | 373,500 | 380,000 | 366,500 | 25,674 |
| July 21, 2025 | 374,000 | 375,000 | 375,000 | 380,000 | 367,000 | 48,987 |
| July 18, 2025 | 385,500 | 379,000 | 379,000 | 391,000 | 372,250 | 55,804 |
| July 17, 2025 | 401,000 | 390,000 | 390,000 | 407,000 | 386,500 | 39,271 |
| July 16, 2025 | 383,500 | 388,000 | 388,000 | 402,000 | 378,500 | 105,938 |
| July 15, 2025 | 370,000 | 372,500 | 372,500 | 378,500 | 370,000 | 26,325 |
| July 14, 2025 | 371,000 | 371,500 | 371,500 | 389,000 | 369,000 | 86,420 |
| July 11, 2025 | 363,500 | 357,000 | 357,000 | 368,000 | 356,500 | 27,425 |
| July 10, 2025 | 353,000 | 367,000 | 367,000 | 371,000 | 351,500 | 85,276 |
| July 09, 2025 | 343,000 | 356,000 | 356,000 | 369,500 | 341,500 | 112,180 |
| July 08, 2025 | 318,000 | 326,500 | 326,500 | 327,500 | 315,000 | 33,908 |
| July 07, 2025 | 317,500 | 317,000 | 317,000 | 321,000 | 314,500 | 23,875 |
| July 04, 2025 | 323,000 | 316,000 | 316,000 | 325,000 | 315,000 | 35,247 |
| July 03, 2025 | 323,000 | 316,500 | 316,500 | 323,000 | 315,000 | 27,964 |
| July 02, 2025 | 324,500 | 323,000 | 323,000 | 327,000 | 314,000 | 26,109 |
| July 01, 2025 | 315,000 | 322,500 | 322,500 | 333,000 | 314,500 | 49,528 |
| June 30, 2025 | 313,000 | 312,000 | 312,000 | 317,000 | 309,500 | 23,510 |
| June 27, 2025 | 311,500 | 309,500 | 309,500 | 315,000 | 303,500 | 26,774 |
| June 26, 2025 | 311,000 | 310,500 | 309,500 | 314,500 | 303,000 | 27,801 |
| June 25, 2025 | 309,000 | 311,000 | 309,998.38 | 317,000 | 306,500 | 32,286 |
| June 24, 2025 | 309,000 | 308,000 | 307,008.06 | 314,000 | 306,000 | 31,575 |
| June 23, 2025 | 310,000 | 304,500 | 303,519.3 | 310,000 | 303,000 | 31,961 |
| June 20, 2025 | 313,500 | 314,000 | 314,000 | 317,000 | 309,000 | 29,503 |
| June 19, 2025 | 312,500 | 312,000 | 312,000 | 315,500 | 306,500 | 33,128 |
| June 18, 2025 | 313,000 | 313,000 | 313,000 | 315,500 | 310,500 | 23,083 |
| June 17, 2025 | 318,500 | 317,000 | 317,000 | 321,000 | 312,500 | 22,247 |
| June 16, 2025 | 314,500 | 318,500 | 318,500 | 319,000 | 309,500 | 37,297 |
| June 13, 2025 | 321,000 | 315,000 | 315,000 | 324,500 | 313,000 | 45,305 |
| June 12, 2025 | 325,000 | 322,500 | 322,500 | 328,500 | 320,500 | 37,346 |
| June 11, 2025 | 323,500 | 327,500 | 327,500 | 329,500 | 320,500 | 38,912 |
| June 10, 2025 | 327,000 | 323,000 | 323,000 | 330,000 | 318,500 | 43,090 |
| June 09, 2025 | 331,000 | 327,000 | 327,000 | 344,000 | 327,000 | 39,645 |
| June 05, 2025 | 333,500 | 327,500 | 327,500 | 333,500 | 318,500 | 53,966 |
| June 04, 2025 | 309,500 | 325,000 | 325,000 | 327,500 | 307,500 | 58,723 |
| June 02, 2025 | 302,500 | 302,000 | 302,000 | 309,000 | 299,000 | 23,864 |
| May 30, 2025 | 320,000 | 307,500 | 307,500 | 322,000 | 301,500 | 50,314 |
| May 29, 2025 | 299,000 | 312,000 | 312,000 | 313,500 | 295,000 | 70,162 |
| May 28, 2025 | 285,500 | 294,500 | 294,500 | 297,000 | 284,000 | 46,507 |
| May 27, 2025 | 287,000 | 283,000 | 283,000 | 290,000 | 281,500 | 32,310 |
| May 26, 2025 | 279,000 | 284,000 | 284,000 | 284,000 | 275,000 | 34,176 |
| May 23, 2025 | 272,000 | 272,000 | 272,000 | 277,500 | 268,500 | 17,731 |
| May 22, 2025 | 277,000 | 270,500 | 270,500 | 284,000 | 267,500 | 65,178 |