942,000.00
+3000(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 944,000 | 942,000 | 942,000 | 952,000 | 931,000 | 1,589 |
| August 14, 2025 | 935,000 | 939,000 | 939,000 | 949,000 | 935,000 | 1,522 |
| August 13, 2025 | 976,000 | 926,000 | 926,000 | 980,000 | 922,000 | 3,607 |
| August 12, 2025 | 973,000 | 976,000 | 976,000 | 992,000 | 973,000 | 1,109 |
| August 11, 2025 | 985,000 | 973,000 | 973,000 | 994,000 | 950,000 | 2,040 |
| August 08, 2025 | 980,000 | 994,000 | 994,000 | 1M | 979,000 | 1,068 |
| August 07, 2025 | 992,000 | 986,000 | 986,000 | 1.01M | 980,000 | 1,055 |
| August 06, 2025 | 981,000 | 996,000 | 996,000 | 1M | 981,000 | 861 |
| August 05, 2025 | 1.01M | 990,000 | 990,000 | 1.01M | 980,000 | 1,255 |
| August 04, 2025 | 975,000 | 979,000 | 979,000 | 1.02M | 966,000 | 1,341 |
| August 01, 2025 | 1M | 968,000 | 968,000 | 1M | 958,000 | 1,921 |
| July 31, 2025 | 1.02M | 1M | 1M | 1.02M | 1M | 1,273 |
| July 30, 2025 | 1.02M | 1.03M | 1.03M | 1.04M | 1.01M | 1,242 |
| July 29, 2025 | 1.03M | 1.02M | 1.02M | 1.03M | 1.01M | 1,085 |
| July 28, 2025 | 1.05M | 1.02M | 1.02M | 1.05M | 1.01M | 3,254 |
| July 25, 2025 | 1.06M | 1.04M | 1.04M | 1.06M | 1.04M | 1,025 |
| July 24, 2025 | 1.08M | 1.06M | 1.06M | 1.09M | 1.05M | 1,874 |
| July 23, 2025 | 1.1M | 1.09M | 1.09M | 1.1M | 1.06M | 2,793 |
| July 22, 2025 | 1.09M | 1.08M | 1.08M | 1.11M | 1.06M | 4,418 |
| July 21, 2025 | 1.1M | 1.05M | 1.05M | 1.11M | 1.03M | 6,872 |
| July 18, 2025 | 1.2M | 1.16M | 1.16M | 1.2M | 1.14M | 29,160 |
| July 17, 2025 | 1.22M | 1.19M | 1.19M | 1.22M | 1.17M | 2,803 |
| July 16, 2025 | 1.25M | 1.21M | 1.21M | 1.26M | 1.2M | 2,989 |
| July 15, 2025 | 1.22M | 1.24M | 1.24M | 1.27M | 1.22M | 2,750 |
| July 14, 2025 | 1.2M | 1.24M | 1.24M | 1.25M | 1.16M | 5,242 |
| July 11, 2025 | 1.27M | 1.23M | 1.23M | 1.29M | 1.23M | 4,731 |
| July 10, 2025 | 1.15M | 1.23M | 1.23M | 1.26M | 1.14M | 8,054 |
| July 09, 2025 | 1.12M | 1.13M | 1.13M | 1.14M | 1.06M | 7,551 |
| July 08, 2025 | 1.08M | 1.1M | 1.1M | 1.12M | 1.07M | 4,605 |
| July 07, 2025 | 1.03M | 1.07M | 1.07M | 1.11M | 1.03M | 3,134 |
| July 04, 2025 | 1.05M | 1.04M | 1.04M | 1.11M | 1.04M | 5,660 |
| July 03, 2025 | 1.09M | 1.03M | 1.03M | 1.09M | 1.01M | 5,241 |
| July 02, 2025 | 1.03M | 1.03M | 1.03M | 1.04M | 995,000 | 3,679 |
| July 01, 2025 | 991,000 | 1.06M | 1.06M | 1.06M | 990,000 | 5,816 |
| June 30, 2025 | 1.03M | 979,000 | 979,000 | 1.04M | 956,000 | 6,945 |
| June 27, 2025 | 1.07M | 1.1M | 1.1M | 1.13M | 1.06M | 3,223 |
| June 26, 2025 | 1.08M | 1.07M | 1.07M | 1.08M | 1.06M | 1,195 |
| June 25, 2025 | 1.09M | 1.08M | 1.08M | 1.09M | 1.07M | 2,026 |
| June 24, 2025 | 1.09M | 1.1M | 1.1M | 1.12M | 1.08M | 1,666 |
| June 23, 2025 | 1.09M | 1.09M | 1.09M | 1.11M | 1.07M | 2,501 |
| June 20, 2025 | 1.11M | 1.1M | 1.1M | 1.12M | 1.08M | 15,804 |
| June 19, 2025 | 1.18M | 1.14M | 1.14M | 1.18M | 1.12M | 2,055 |
| June 18, 2025 | 1.13M | 1.17M | 1.17M | 1.26M | 1.1M | 3,997 |
| June 17, 2025 | 1.06M | 1.13M | 1.13M | 1.15M | 1.06M | 4,957 |
| June 16, 2025 | 1.02M | 1.06M | 1.06M | 1.06M | 1.01M | 3,048 |
| June 13, 2025 | 1.04M | 1.02M | 1.02M | 1.05M | 1.02M | 3,212 |
| June 12, 2025 | 1.04M | 1.04M | 1.04M | 1.06M | 1.04M | 3,022 |
| June 11, 2025 | 1.03M | 1.05M | 1.05M | 1.05M | 1.02M | 1,851 |
| June 10, 2025 | 1.04M | 1.04M | 1.04M | 1.08M | 1.02M | 4,386 |
| June 09, 2025 | 1.08M | 1.04M | 1.04M | 1.12M | 1.04M | 5,321 |
| June 05, 2025 | 1.01M | 1.05M | 1.05M | 1.06M | 991,000 | 5,497 |
| June 04, 2025 | 947,000 | 997,000 | 997,000 | 1.04M | 947,000 | 6,837 |
| June 02, 2025 | 951,000 | 925,000 | 925,000 | 956,000 | 910,000 | 4,152 |
| May 30, 2025 | 947,000 | 973,000 | 973,000 | 1M | 931,000 | 7,418 |
| May 29, 2025 | 877,000 | 918,000 | 918,000 | 928,000 | 871,000 | 4,796 |
| May 28, 2025 | 847,000 | 868,000 | 868,000 | 878,000 | 847,000 | 1,173 |
| May 27, 2025 | 865,000 | 861,000 | 861,000 | 865,000 | 840,000 | 1,485 |
| May 26, 2025 | 865,000 | 864,000 | 864,000 | 876,000 | 853,000 | 1,404 |
| May 23, 2025 | 792,000 | 845,000 | 845,000 | 850,000 | 790,000 | 2,412 |
| May 22, 2025 | 788,000 | 789,000 | 789,000 | 789,000 | 770,000 | 1,408 |