395,500.00
+2000(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 390,000 | 395,500 | 395,500 | 399,000 | 387,500 | 38,021 |
| October 16, 2025 | 385,500 | 393,500 | 393,500 | 394,500 | 384,500 | 28,451 |
| October 15, 2025 | 373,500 | 387,500 | 387,500 | 388,500 | 373,500 | 33,434 |
| October 14, 2025 | 378,000 | 373,000 | 373,000 | 382,500 | 367,000 | 32,579 |
| October 13, 2025 | 378,000 | 378,500 | 378,500 | 380,000 | 371,000 | 24,408 |
| October 10, 2025 | 378,500 | 384,500 | 384,500 | 390,000 | 377,000 | 49,265 |
| October 02, 2025 | 374,000 | 374,000 | 374,000 | 382,000 | 371,000 | 69,421 |
| October 01, 2025 | 381,500 | 372,000 | 372,000 | 382,000 | 368,000 | 39,404 |
| September 30, 2025 | 358,500 | 384,000 | 384,000 | 391,500 | 347,000 | 179,158 |
| September 29, 2025 | 361,000 | 359,000 | 359,000 | 362,500 | 355,000 | 38,053 |
| September 26, 2025 | 367,500 | 357,000 | 357,000 | 369,000 | 352,500 | 68,483 |
| September 25, 2025 | 365,500 | 363,000 | 363,000 | 365,500 | 357,000 | 71,889 |
| September 24, 2025 | 404,000 | 369,000 | 369,000 | 407,500 | 346,000 | 321,598 |
| September 23, 2025 | 424,000 | 417,000 | 417,000 | 428,000 | 414,000 | 29,546 |
| September 22, 2025 | 428,500 | 425,500 | 425,500 | 431,500 | 422,500 | 14,605 |
| September 19, 2025 | 426,000 | 428,000 | 428,000 | 430,500 | 422,500 | 17,464 |
| September 18, 2025 | 423,500 | 428,500 | 428,500 | 430,000 | 419,500 | 18,521 |
| September 17, 2025 | 433,500 | 423,000 | 423,000 | 433,500 | 420,000 | 17,118 |
| September 16, 2025 | 440,000 | 433,000 | 433,000 | 440,000 | 432,000 | 17,122 |
| September 15, 2025 | 414,500 | 437,500 | 437,500 | 441,000 | 414,500 | 39,309 |
| September 12, 2025 | 418,000 | 418,000 | 418,000 | 424,500 | 412,500 | 24,575 |
| September 11, 2025 | 415,000 | 418,000 | 418,000 | 418,500 | 407,000 | 30,761 |
| September 10, 2025 | 413,000 | 418,000 | 418,000 | 419,000 | 405,000 | 29,529 |
| September 09, 2025 | 411,000 | 413,000 | 413,000 | 414,500 | 409,500 | 22,448 |
| September 08, 2025 | 407,000 | 411,000 | 411,000 | 411,000 | 404,000 | 18,447 |
| September 05, 2025 | 391,000 | 405,000 | 405,000 | 405,500 | 391,000 | 25,691 |
| September 04, 2025 | 388,000 | 392,000 | 392,000 | 395,000 | 388,000 | 13,291 |
| September 03, 2025 | 391,500 | 391,500 | 391,500 | 394,500 | 388,500 | 13,881 |
| September 02, 2025 | 396,000 | 393,500 | 393,500 | 396,500 | 391,500 | 14,401 |
| September 01, 2025 | 397,500 | 395,000 | 395,000 | 404,000 | 391,500 | 18,610 |
| August 29, 2025 | 396,500 | 398,000 | 398,000 | 398,000 | 390,000 | 20,484 |
| August 28, 2025 | 384,500 | 393,000 | 393,000 | 403,000 | 381,500 | 37,600 |
| August 27, 2025 | 377,000 | 384,500 | 384,500 | 386,500 | 375,500 | 22,819 |
| August 26, 2025 | 373,500 | 374,500 | 374,500 | 378,500 | 370,500 | 16,891 |
| August 25, 2025 | 373,000 | 375,000 | 375,000 | 379,500 | 370,000 | 12,803 |
| August 22, 2025 | 365,000 | 367,500 | 367,500 | 374,000 | 363,000 | 17,848 |
| August 21, 2025 | 366,000 | 363,000 | 363,000 | 371,000 | 363,000 | 13,962 |
| August 20, 2025 | 365,500 | 365,500 | 365,500 | 372,500 | 356,000 | 24,394 |
| August 19, 2025 | 373,500 | 372,000 | 372,000 | 375,000 | 368,500 | 14,079 |
| 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 |