156,000.00
-3000(-1.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 158,200 | 156,000 | 156,000 | 159,000 | 154,200 | 8,276 |
| September 25, 2025 | 159,900 | 159,000 | 159,000 | 163,300 | 158,300 | 11,722 |
| September 24, 2025 | 163,200 | 159,900 | 159,900 | 163,800 | 159,000 | 12,679 |
| September 23, 2025 | 163,900 | 163,200 | 163,200 | 166,800 | 161,900 | 9,094 |
| September 22, 2025 | 166,400 | 164,700 | 164,700 | 167,000 | 164,400 | 8,763 |
| September 19, 2025 | 167,900 | 166,200 | 166,200 | 168,100 | 165,500 | 9,016 |
| September 18, 2025 | 169,600 | 168,100 | 168,100 | 170,000 | 167,400 | 8,376 |
| September 17, 2025 | 170,600 | 170,500 | 170,500 | 172,400 | 168,700 | 14,803 |
| September 16, 2025 | 173,300 | 171,700 | 171,700 | 174,600 | 169,100 | 19,428 |
| September 15, 2025 | 174,700 | 173,400 | 173,400 | 175,200 | 171,000 | 12,296 |
| September 12, 2025 | 177,400 | 174,700 | 174,700 | 178,000 | 174,700 | 8,631 |
| September 11, 2025 | 182,200 | 176,900 | 176,900 | 183,400 | 176,500 | 15,296 |
| September 10, 2025 | 177,200 | 182,200 | 182,200 | 182,400 | 177,200 | 5,936 |
| September 09, 2025 | 178,600 | 178,500 | 178,500 | 180,000 | 177,100 | 9,190 |
| September 08, 2025 | 176,200 | 177,200 | 177,200 | 177,600 | 175,100 | 5,933 |
| September 05, 2025 | 177,900 | 176,200 | 176,200 | 181,000 | 175,100 | 6,600 |
| September 04, 2025 | 176,300 | 177,600 | 177,600 | 179,400 | 176,200 | 4,953 |
| September 03, 2025 | 175,000 | 178,000 | 178,000 | 178,900 | 175,000 | 7,461 |
| September 02, 2025 | 176,000 | 176,000 | 176,000 | 178,500 | 174,900 | 5,784 |
| September 01, 2025 | 184,000 | 177,000 | 177,000 | 184,000 | 176,600 | 12,358 |
| August 29, 2025 | 183,800 | 184,300 | 184,300 | 187,100 | 181,000 | 11,536 |
| August 28, 2025 | 182,300 | 184,700 | 184,700 | 186,500 | 181,300 | 11,080 |
| August 27, 2025 | 184,000 | 183,900 | 183,900 | 185,300 | 181,300 | 5,801 |
| August 26, 2025 | 190,000 | 184,800 | 184,800 | 190,900 | 181,000 | 16,247 |
| August 25, 2025 | 187,000 | 186,300 | 186,300 | 187,900 | 184,200 | 7,832 |
| August 22, 2025 | 184,000 | 186,000 | 186,000 | 188,600 | 184,000 | 8,141 |
| August 21, 2025 | 186,000 | 186,000 | 186,000 | 187,300 | 184,900 | 7,293 |
| August 20, 2025 | 191,900 | 185,400 | 185,400 | 192,200 | 182,200 | 13,274 |
| August 19, 2025 | 199,100 | 190,000 | 190,000 | 199,200 | 189,000 | 10,805 |
| August 18, 2025 | 200,000 | 198,400 | 198,400 | 205,000 | 196,700 | 12,614 |
| August 14, 2025 | 189,900 | 199,000 | 199,000 | 201,500 | 186,100 | 28,333 |
| August 13, 2025 | 191,400 | 188,300 | 188,300 | 193,400 | 186,700 | 12,816 |
| August 12, 2025 | 191,100 | 192,000 | 192,000 | 194,900 | 191,100 | 4,894 |
| August 11, 2025 | 196,600 | 191,900 | 191,900 | 198,600 | 191,500 | 9,796 |
| August 08, 2025 | 198,000 | 196,900 | 196,900 | 201,500 | 196,100 | 4,787 |
| August 07, 2025 | 200,500 | 198,300 | 198,300 | 200,500 | 195,500 | 6,887 |
| August 06, 2025 | 192,300 | 200,000 | 200,000 | 202,000 | 190,300 | 5,134 |
| August 05, 2025 | 192,700 | 194,200 | 194,200 | 196,800 | 190,200 | 6,529 |
| August 04, 2025 | 191,600 | 192,100 | 192,100 | 193,700 | 189,100 | 11,341 |
| August 01, 2025 | 200,500 | 192,100 | 192,100 | 203,000 | 191,500 | 13,852 |
| July 31, 2025 | 213,500 | 202,000 | 202,000 | 213,500 | 200,000 | 23,533 |
| July 30, 2025 | 212,000 | 217,000 | 217,000 | 218,500 | 212,000 | 7,572 |
| July 29, 2025 | 215,000 | 213,500 | 213,500 | 216,500 | 210,500 | 9,701 |
| July 28, 2025 | 221,500 | 216,500 | 216,500 | 223,000 | 214,500 | 6,931 |
| July 25, 2025 | 219,000 | 221,500 | 221,500 | 223,500 | 219,000 | 4,946 |
| July 24, 2025 | 225,000 | 221,500 | 221,500 | 226,500 | 218,000 | 13,081 |
| July 23, 2025 | 218,500 | 226,000 | 226,000 | 227,000 | 217,000 | 19,152 |
| July 22, 2025 | 217,000 | 215,500 | 215,500 | 218,500 | 212,500 | 4,167 |
| July 21, 2025 | 211,000 | 218,000 | 218,000 | 218,500 | 211,000 | 6,870 |
| July 18, 2025 | 214,000 | 212,000 | 212,000 | 214,500 | 211,000 | 4,794 |
| July 17, 2025 | 216,500 | 213,500 | 213,500 | 216,500 | 210,500 | 10,595 |
| July 16, 2025 | 219,500 | 216,000 | 216,000 | 224,000 | 214,500 | 15,412 |
| July 15, 2025 | 229,000 | 224,000 | 224,000 | 229,500 | 221,000 | 18,642 |
| July 14, 2025 | 228,000 | 231,500 | 231,500 | 231,500 | 222,500 | 16,553 |
| July 11, 2025 | 235,500 | 231,000 | 231,000 | 237,500 | 229,500 | 5,357 |
| July 10, 2025 | 233,000 | 235,500 | 235,500 | 237,000 | 231,500 | 9,301 |
| July 09, 2025 | 234,000 | 234,000 | 234,000 | 235,500 | 228,000 | 10,301 |
| July 08, 2025 | 224,500 | 231,500 | 231,500 | 232,500 | 223,000 | 10,603 |
| July 07, 2025 | 226,500 | 228,500 | 228,500 | 229,500 | 223,000 | 4,330 |
| July 04, 2025 | 232,500 | 225,500 | 225,500 | 237,500 | 225,500 | 7,614 |