1,438,000.00
+52000(+3.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1.4M | 1.44M | 1.44M | 1.45M | 1.4M | 43,563 |
| August 21, 2025 | 1.37M | 1.39M | 1.39M | 1.4M | 1.35M | 46,544 |
| August 20, 2025 | 1.38M | 1.35M | 1.35M | 1.4M | 1.34M | 57,675 |
| August 19, 2025 | 1.39M | 1.39M | 1.39M | 1.41M | 1.37M | 45,152 |
| August 18, 2025 | 1.39M | 1.38M | 1.38M | 1.42M | 1.37M | 57,577 |
| August 14, 2025 | 1.42M | 1.38M | 1.38M | 1.45M | 1.37M | 78,059 |
| August 13, 2025 | 1.46M | 1.41M | 1.41M | 1.47M | 1.39M | 46,683 |
| August 12, 2025 | 1.51M | 1.45M | 1.45M | 1.51M | 1.45M | 34,655 |
| August 11, 2025 | 1.48M | 1.5M | 1.5M | 1.52M | 1.47M | 56,855 |
| August 08, 2025 | 1.43M | 1.46M | 1.46M | 1.46M | 1.4M | 38,734 |
| August 07, 2025 | 1.43M | 1.44M | 1.44M | 1.44M | 1.41M | 26,497 |
| August 06, 2025 | 1.41M | 1.43M | 1.43M | 1.44M | 1.4M | 28,349 |
| August 05, 2025 | 1.41M | 1.42M | 1.42M | 1.44M | 1.4M | 28,125 |
| August 04, 2025 | 1.4M | 1.39M | 1.39M | 1.41M | 1.34M | 39,575 |
| August 01, 2025 | 1.42M | 1.43M | 1.43M | 1.45M | 1.4M | 45,127 |
| July 31, 2025 | 1.36M | 1.44M | 1.44M | 1.45M | 1.36M | 80,174 |
| July 30, 2025 | 1.37M | 1.36M | 1.36M | 1.38M | 1.36M | 30,393 |
| July 29, 2025 | 1.33M | 1.36M | 1.36M | 1.37M | 1.33M | 39,108 |
| July 28, 2025 | 1.35M | 1.34M | 1.34M | 1.35M | 1.32M | 35,826 |
| July 25, 2025 | 1.32M | 1.34M | 1.34M | 1.35M | 1.31M | 34,455 |
| July 24, 2025 | 1.36M | 1.32M | 1.32M | 1.37M | 1.31M | 54,123 |
| July 23, 2025 | 1.36M | 1.35M | 1.35M | 1.36M | 1.33M | 44,511 |
| July 22, 2025 | 1.4M | 1.35M | 1.35M | 1.41M | 1.35M | 66,334 |
| July 21, 2025 | 1.4M | 1.39M | 1.39M | 1.41M | 1.36M | 48,421 |
| July 18, 2025 | 1.48M | 1.4M | 1.4M | 1.48M | 1.36M | 110,553 |
| July 17, 2025 | 1.49M | 1.48M | 1.48M | 1.5M | 1.47M | 35,744 |
| July 16, 2025 | 1.48M | 1.48M | 1.48M | 1.49M | 1.47M | 18,464 |
| July 15, 2025 | 1.46M | 1.49M | 1.49M | 1.49M | 1.46M | 27,870 |
| July 14, 2025 | 1.46M | 1.46M | 1.46M | 1.5M | 1.45M | 33,769 |
| July 11, 2025 | 1.5M | 1.47M | 1.47M | 1.54M | 1.45M | 52,410 |
| July 10, 2025 | 1.5M | 1.5M | 1.5M | 1.5M | 1.45M | 48,749 |
| July 09, 2025 | 1.46M | 1.48M | 1.48M | 1.49M | 1.44M | 42,835 |
| July 08, 2025 | 1.33M | 1.44M | 1.44M | 1.45M | 1.33M | 78,711 |
| July 07, 2025 | 1.26M | 1.33M | 1.33M | 1.34M | 1.26M | 43,961 |
| July 04, 2025 | 1.33M | 1.27M | 1.27M | 1.33M | 1.26M | 48,984 |
| July 03, 2025 | 1.38M | 1.33M | 1.33M | 1.39M | 1.31M | 39,858 |
| July 02, 2025 | 1.36M | 1.36M | 1.36M | 1.39M | 1.35M | 38,113 |
| July 01, 2025 | 1.41M | 1.36M | 1.36M | 1.42M | 1.36M | 43,034 |
| June 30, 2025 | 1.34M | 1.4M | 1.4M | 1.41M | 1.34M | 70,693 |
| June 27, 2025 | 1.32M | 1.33M | 1.33M | 1.33M | 1.31M | 38,469 |
| June 26, 2025 | 1.3M | 1.32M | 1.32M | 1.32M | 1.27M | 38,862 |
| June 25, 2025 | 1.3M | 1.3M | 1.3M | 1.32M | 1.28M | 36,972 |
| June 24, 2025 | 1.34M | 1.3M | 1.3M | 1.35M | 1.29M | 49,595 |
| June 23, 2025 | 1.3M | 1.33M | 1.33M | 1.37M | 1.3M | 55,145 |
| June 20, 2025 | 1.28M | 1.31M | 1.31M | 1.31M | 1.27M | 36,632 |
| June 19, 2025 | 1.27M | 1.28M | 1.28M | 1.28M | 1.25M | 29,185 |
| June 18, 2025 | 1.29M | 1.27M | 1.27M | 1.31M | 1.27M | 43,019 |
| June 17, 2025 | 1.29M | 1.29M | 1.29M | 1.3M | 1.27M | 60,495 |
| June 16, 2025 | 1.22M | 1.28M | 1.28M | 1.28M | 1.21M | 72,350 |
| June 13, 2025 | 1.19M | 1.2M | 1.2M | 1.24M | 1.17M | 63,435 |
| June 12, 2025 | 1.23M | 1.19M | 1.19M | 1.23M | 1.18M | 67,285 |
| June 11, 2025 | 1.18M | 1.2M | 1.2M | 1.23M | 1.17M | 72,318 |
| June 10, 2025 | 1.14M | 1.16M | 1.16M | 1.16M | 1.12M | 46,455 |
| June 09, 2025 | 1.2M | 1.14M | 1.14M | 1.2M | 1.11M | 52,938 |
| June 05, 2025 | 1.13M | 1.13M | 1.13M | 1.14M | 1.12M | 41,051 |
| June 04, 2025 | 1.12M | 1.13M | 1.13M | 1.14M | 1.1M | 65,334 |
| June 02, 2025 | 1.13M | 1.08M | 1.08M | 1.13M | 1.08M | 78,347 |
| May 30, 2025 | 1.11M | 1.11M | 1.11M | 1.14M | 1.09M | 678,198 |
| May 29, 2025 | 1.12M | 1.1M | 1.1M | 1.12M | 1.1M | 45,325 |
| May 28, 2025 | 1.13M | 1.11M | 1.11M | 1.14M | 1.1M | 55,378 |