317.00
-5(-1.55%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 322 | 317 | 317 | 322 | 316 | 314,025 |
September 25, 2025 | 319 | 322 | 322 | 322 | 319 | 169,202 |
September 24, 2025 | 323 | 319 | 319 | 323 | 318 | 321,539 |
September 23, 2025 | 325 | 323 | 323 | 327 | 321 | 207,608 |
September 22, 2025 | 322 | 324 | 324 | 325 | 322 | 246,462 |
September 19, 2025 | 324 | 322 | 322 | 325 | 320 | 182,294 |
September 18, 2025 | 321 | 324 | 324 | 324 | 321 | 146,702 |
September 17, 2025 | 321 | 321 | 321 | 322 | 319 | 311,436 |
September 16, 2025 | 320 | 321 | 321 | 322 | 320 | 196,912 |
September 15, 2025 | 321 | 322 | 322 | 322 | 319 | 330,708 |
September 12, 2025 | 323 | 321 | 321 | 324 | 320 | 435,195 |
September 11, 2025 | 323 | 323 | 323 | 324 | 321 | 289,914 |
September 10, 2025 | 321 | 322 | 322 | 325 | 320 | 234,435 |
September 09, 2025 | 322 | 321 | 321 | 325 | 320 | 453,180 |
September 08, 2025 | 323 | 322 | 322 | 325 | 320 | 219,402 |
September 05, 2025 | 320 | 321 | 321 | 323 | 319 | 275,294 |
September 04, 2025 | 316 | 319 | 319 | 320 | 315 | 164,604 |
September 03, 2025 | 315 | 316 | 316 | 317 | 314 | 130,112 |
September 02, 2025 | 315 | 316 | 316 | 317 | 313 | 163,678 |
September 01, 2025 | 316 | 315 | 315 | 319 | 314 | 306,913 |
August 29, 2025 | 319 | 319 | 319 | 321 | 317 | 224,030 |
August 28, 2025 | 318 | 320 | 320 | 321 | 315 | 205,747 |
August 27, 2025 | 319 | 319 | 319 | 319 | 315 | 158,468 |
August 26, 2025 | 320 | 318 | 318 | 323 | 317 | 318,110 |
August 25, 2025 | 320 | 321 | 321 | 324 | 320 | 180,070 |
August 22, 2025 | 320 | 321 | 321 | 322 | 318 | 195,193 |
August 21, 2025 | 317 | 320 | 320 | 321 | 316 | 179,319 |
August 20, 2025 | 317 | 317 | 317 | 319 | 314 | 276,528 |
August 19, 2025 | 317 | 319 | 319 | 324 | 312 | 293,800 |
August 18, 2025 | 323 | 317 | 317 | 324 | 317 | 328,150 |
August 14, 2025 | 319 | 323 | 323 | 326 | 319 | 343,051 |
August 13, 2025 | 318 | 320 | 320 | 321 | 316 | 200,045 |
August 12, 2025 | 319 | 317 | 317 | 325 | 315 | 877,440 |
August 11, 2025 | 330 | 319 | 319 | 332 | 316 | 1.42M |
August 08, 2025 | 332 | 330 | 330 | 334 | 327 | 277,904 |
August 07, 2025 | 325 | 333 | 333 | 333 | 324 | 352,483 |
August 06, 2025 | 327 | 327 | 327 | 328 | 322 | 145,601 |
August 05, 2025 | 329 | 327 | 327 | 334 | 326 | 262,946 |
August 04, 2025 | 320 | 327 | 327 | 327 | 316 | 289,768 |
August 01, 2025 | 330 | 320 | 320 | 330 | 318 | 827,256 |
July 31, 2025 | 330 | 332 | 332 | 334 | 329 | 274,692 |
July 30, 2025 | 330 | 330 | 330 | 333 | 328 | 278,664 |
July 29, 2025 | 333 | 332 | 332 | 334 | 327 | 473,001 |
July 28, 2025 | 335 | 334 | 334 | 340 | 330 | 490,130 |
July 25, 2025 | 339 | 334 | 334 | 340 | 334 | 514,392 |
July 24, 2025 | 351 | 339 | 339 | 352 | 339 | 642,182 |
July 23, 2025 | 351 | 349 | 349 | 352 | 346 | 281,750 |
July 22, 2025 | 351 | 351 | 351 | 354 | 349 | 353,358 |
July 21, 2025 | 349 | 353 | 353 | 353 | 348 | 371,666 |
July 18, 2025 | 349 | 349 | 349 | 351 | 345 | 263,345 |
July 17, 2025 | 351 | 348 | 348 | 351 | 343 | 658,022 |
July 16, 2025 | 352 | 349 | 349 | 352 | 346 | 422,216 |
July 15, 2025 | 353 | 352 | 352 | 355 | 348 | 517,456 |
July 14, 2025 | 350 | 353 | 353 | 356 | 346 | 1.16M |
July 11, 2025 | 348 | 350 | 350 | 352 | 346 | 457,142 |
July 10, 2025 | 346 | 348 | 348 | 351 | 344 | 316,218 |
July 09, 2025 | 343 | 346 | 346 | 347 | 339 | 384,511 |
July 08, 2025 | 343 | 343 | 343 | 346 | 340 | 992,313 |
July 07, 2025 | 347 | 343 | 343 | 349 | 343 | 296,417 |
July 04, 2025 | 356 | 347 | 347 | 356 | 345 | 408,558 |