414,000.00
+2500(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 411,500 | 410,000 | 410,000 | 413,500 | 409,500 | 1,257 |
| September 29, 2025 | 406,000 | 411,500 | 411,500 | 411,500 | 406,000 | 804 |
| September 26, 2025 | 404,000 | 406,000 | 406,000 | 407,000 | 403,500 | 1,088 |
| September 25, 2025 | 404,000 | 407,000 | 407,000 | 409,500 | 403,000 | 1,038 |
| September 24, 2025 | 401,000 | 404,000 | 404,000 | 406,500 | 401,000 | 769 |
| September 23, 2025 | 411,000 | 405,500 | 405,500 | 414,000 | 405,000 | 2,070 |
| September 22, 2025 | 416,000 | 411,000 | 411,000 | 416,500 | 410,500 | 2,081 |
| September 19, 2025 | 414,000 | 417,500 | 417,500 | 417,500 | 409,000 | 1,993 |
| September 18, 2025 | 417,000 | 409,000 | 409,000 | 418,000 | 407,500 | 4,089 |
| September 17, 2025 | 414,000 | 415,500 | 415,500 | 417,500 | 414,000 | 743 |
| September 16, 2025 | 421,500 | 418,500 | 418,500 | 424,000 | 415,000 | 4,197 |
| September 15, 2025 | 424,000 | 421,000 | 421,000 | 426,000 | 421,000 | 1,381 |
| September 12, 2025 | 423,000 | 421,500 | 421,500 | 424,500 | 418,500 | 1,855 |
| September 11, 2025 | 423,000 | 422,500 | 422,500 | 428,500 | 417,500 | 2,354 |
| September 10, 2025 | 419,500 | 421,000 | 421,000 | 423,500 | 419,500 | 889 |
| September 09, 2025 | 421,500 | 418,500 | 418,500 | 424,000 | 418,000 | 1,557 |
| September 08, 2025 | 429,000 | 421,000 | 421,000 | 429,000 | 420,000 | 3,494 |
| September 05, 2025 | 429,000 | 428,500 | 428,500 | 432,000 | 428,500 | 224 |
| September 04, 2025 | 430,000 | 429,000 | 429,000 | 432,000 | 428,000 | 441 |
| September 03, 2025 | 433,000 | 430,000 | 430,000 | 433,500 | 427,500 | 784 |
| September 02, 2025 | 434,000 | 434,500 | 434,500 | 434,500 | 429,000 | 553 |
| September 01, 2025 | 432,000 | 435,500 | 435,500 | 435,500 | 429,000 | 617 |
| August 29, 2025 | 434,000 | 432,000 | 432,000 | 436,000 | 427,000 | 1,521 |
| August 28, 2025 | 426,500 | 433,000 | 433,000 | 434,000 | 426,500 | 755 |
| August 27, 2025 | 426,000 | 426,000 | 426,000 | 426,000 | 422,500 | 787 |
| August 26, 2025 | 434,000 | 422,000 | 422,000 | 434,000 | 422,000 | 2,264 |
| August 25, 2025 | 434,000 | 429,000 | 429,000 | 438,000 | 429,000 | 1,221 |
| August 22, 2025 | 435,000 | 434,000 | 434,000 | 438,000 | 431,500 | 1,475 |
| August 21, 2025 | 426,000 | 431,500 | 431,500 | 437,000 | 426,000 | 1,480 |
| August 20, 2025 | 433,000 | 432,000 | 432,000 | 436,000 | 425,500 | 2,111 |
| August 19, 2025 | 441,500 | 439,500 | 439,500 | 443,000 | 434,500 | 1,774 |
| August 18, 2025 | 446,000 | 440,500 | 440,500 | 446,500 | 439,500 | 1,092 |
| August 14, 2025 | 443,500 | 442,000 | 442,000 | 448,000 | 441,000 | 1,452 |
| August 13, 2025 | 446,000 | 443,000 | 443,000 | 448,000 | 442,000 | 512 |
| August 12, 2025 | 449,000 | 443,500 | 443,500 | 449,000 | 440,000 | 1,119 |
| August 11, 2025 | 445,000 | 445,500 | 445,500 | 450,000 | 443,500 | 777 |
| August 08, 2025 | 444,500 | 444,000 | 444,000 | 447,500 | 438,000 | 1,870 |
| August 07, 2025 | 453,000 | 444,000 | 444,000 | 453,000 | 444,000 | 976 |
| August 06, 2025 | 444,000 | 449,000 | 449,000 | 451,000 | 440,500 | 2,231 |
| August 05, 2025 | 441,500 | 446,000 | 446,000 | 451,000 | 437,000 | 4,214 |
| August 04, 2025 | 431,500 | 441,000 | 441,000 | 445,000 | 431,500 | 4,073 |
| August 01, 2025 | 453,000 | 433,500 | 433,500 | 455,000 | 432,000 | 6,373 |
| July 31, 2025 | 443,000 | 453,000 | 453,000 | 454,500 | 442,000 | 2,974 |
| July 30, 2025 | 442,000 | 443,500 | 443,500 | 446,000 | 440,000 | 1,404 |
| July 29, 2025 | 440,000 | 440,000 | 440,000 | 447,500 | 436,000 | 2,287 |
| July 28, 2025 | 468,500 | 439,000 | 439,000 | 468,500 | 435,000 | 5,810 |
| July 25, 2025 | 469,000 | 468,000 | 468,000 | 470,000 | 461,000 | 1,778 |
| July 24, 2025 | 467,500 | 463,500 | 463,500 | 472,500 | 460,000 | 1,389 |
| July 23, 2025 | 464,500 | 466,000 | 464,000 | 467,000 | 460,500 | 1,539 |
| July 22, 2025 | 473,000 | 464,500 | 462,506.44 | 473,000 | 462,500 | 1,788 |
| July 21, 2025 | 467,500 | 472,000 | 469,974.25 | 477,000 | 467,000 | 2,028 |
| July 18, 2025 | 479,500 | 468,000 | 465,991.4 | 481,000 | 462,000 | 5,405 |
| July 17, 2025 | 482,500 | 483,000 | 480,927.03 | 483,500 | 468,500 | 3,280 |
| July 16, 2025 | 484,000 | 482,000 | 482,000 | 490,000 | 480,500 | 2,809 |
| July 15, 2025 | 486,000 | 479,000 | 479,000 | 490,000 | 479,000 | 2,283 |
| July 14, 2025 | 485,500 | 487,000 | 487,000 | 489,500 | 479,500 | 2,781 |
| July 11, 2025 | 463,000 | 485,500 | 485,500 | 486,000 | 457,000 | 6,301 |
| July 10, 2025 | 447,500 | 460,500 | 460,500 | 462,000 | 447,000 | 4,208 |
| July 09, 2025 | 432,000 | 447,000 | 447,000 | 450,000 | 432,000 | 4,615 |
| July 08, 2025 | 421,500 | 431,000 | 431,000 | 434,000 | 421,000 | 3,348 |