440,500.00
-1500(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 422,500 | 421,000 | 421,000 | 424,000 | 418,000 | 1,197 |
| July 04, 2025 | 424,000 | 424,000 | 424,000 | 424,500 | 420,000 | 1,716 |
| July 03, 2025 | 425,500 | 424,000 | 424,000 | 426,000 | 419,000 | 1,984 |
| July 02, 2025 | 417,500 | 424,500 | 424,500 | 424,500 | 412,500 | 3,282 |
| July 01, 2025 | 434,000 | 417,500 | 417,500 | 434,000 | 416,500 | 7,027 |
| June 30, 2025 | 422,000 | 428,000 | 428,000 | 431,000 | 420,500 | 2,474 |
| June 27, 2025 | 423,000 | 420,000 | 420,000 | 426,500 | 419,500 | 2,902 |
| June 26, 2025 | 442,500 | 427,000 | 427,000 | 443,000 | 426,000 | 4,391 |
| June 25, 2025 | 434,000 | 436,000 | 436,000 | 442,500 | 430,500 | 3,155 |
| June 24, 2025 | 447,500 | 437,500 | 437,500 | 455,000 | 436,500 | 5,337 |
| June 23, 2025 | 465,000 | 458,500 | 458,500 | 475,500 | 454,000 | 5,196 |
| June 20, 2025 | 454,000 | 452,000 | 452,000 | 454,000 | 446,000 | 3,777 |
| June 19, 2025 | 458,500 | 452,000 | 452,000 | 458,500 | 449,500 | 2,413 |
| June 18, 2025 | 447,000 | 454,000 | 454,000 | 457,500 | 445,000 | 3,747 |
| June 17, 2025 | 439,000 | 439,000 | 439,000 | 446,000 | 435,500 | 3,151 |
| June 16, 2025 | 430,000 | 437,000 | 437,000 | 441,500 | 430,000 | 2,882 |
| June 13, 2025 | 440,000 | 430,000 | 430,000 | 444,000 | 417,000 | 11,989 |
| June 12, 2025 | 427,500 | 440,000 | 440,000 | 442,500 | 427,000 | 2,510 |
| June 11, 2025 | 425,000 | 428,000 | 428,000 | 428,000 | 420,500 | 1,868 |
| June 10, 2025 | 420,500 | 425,000 | 425,000 | 430,000 | 416,000 | 3,544 |
| June 09, 2025 | 409,500 | 420,500 | 420,500 | 420,500 | 408,500 | 2,672 |
| June 05, 2025 | 410,000 | 409,500 | 409,500 | 412,000 | 406,000 | 1,222 |
| June 04, 2025 | 399,000 | 407,000 | 407,000 | 407,500 | 395,500 | 2,076 |
| June 02, 2025 | 402,000 | 397,000 | 397,000 | 402,500 | 391,000 | 3,397 |
| May 30, 2025 | 402,000 | 402,500 | 402,500 | 404,000 | 397,500 | 1,615 |
| May 29, 2025 | 396,500 | 401,500 | 401,500 | 402,000 | 396,500 | 1,133 |
| May 28, 2025 | 390,000 | 400,000 | 400,000 | 403,000 | 390,000 | 3,421 |
| May 27, 2025 | 389,000 | 390,000 | 390,000 | 390,000 | 387,000 | 612 |
| May 26, 2025 | 390,000 | 388,000 | 388,000 | 392,000 | 385,500 | 1,204 |
| May 23, 2025 | 386,000 | 389,500 | 389,500 | 391,500 | 384,000 | 1,237 |
| May 22, 2025 | 385,000 | 384,000 | 384,000 | 386,500 | 382,500 | 972 |