448,500.00
+3000(+0.67%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 447,000 | 448,500 | 448,500 | 448,500 | 436,000 | 45,193 |
October 01, 2025 | 430,000 | 445,500 | 445,500 | 453,000 | 429,500 | 77,335 |
September 30, 2025 | 437,000 | 431,500 | 431,500 | 441,000 | 431,000 | 35,068 |
September 29, 2025 | 440,500 | 438,500 | 438,500 | 444,000 | 433,000 | 36,414 |
September 26, 2025 | 444,000 | 437,000 | 437,000 | 446,500 | 436,000 | 41,163 |
September 25, 2025 | 452,500 | 444,000 | 444,000 | 452,500 | 442,500 | 38,377 |
September 24, 2025 | 460,000 | 451,000 | 451,000 | 464,000 | 450,500 | 47,489 |
September 23, 2025 | 462,000 | 455,500 | 455,500 | 462,500 | 454,000 | 39,241 |
September 22, 2025 | 477,000 | 462,000 | 462,000 | 479,500 | 458,500 | 80,219 |
September 19, 2025 | 478,000 | 477,000 | 477,000 | 481,500 | 473,500 | 48,463 |
September 18, 2025 | 474,500 | 481,500 | 481,500 | 484,500 | 472,000 | 67,577 |
September 17, 2025 | 501,000 | 473,500 | 473,500 | 506,000 | 467,500 | 147,056 |
September 16, 2025 | 504,000 | 490,000 | 490,000 | 508,000 | 486,500 | 141,536 |
September 15, 2025 | 515,000 | 511,000 | 511,000 | 525,000 | 500,000 | 169,120 |
September 12, 2025 | 578,000 | 522,000 | 522,000 | 579,000 | 511,000 | 493,545 |
September 11, 2025 | 414,000 | 488,000 | 488,000 | 488,000 | 413,000 | 278,339 |
September 10, 2025 | 408,500 | 409,500 | 409,500 | 412,500 | 406,000 | 30,691 |
September 09, 2025 | 411,000 | 408,000 | 408,000 | 412,000 | 405,000 | 27,743 |
September 08, 2025 | 422,000 | 413,000 | 413,000 | 422,500 | 409,500 | 58,439 |
September 05, 2025 | 425,000 | 424,000 | 424,000 | 427,000 | 421,000 | 26,997 |
September 04, 2025 | 432,500 | 427,000 | 427,000 | 435,500 | 424,500 | 30,033 |
September 03, 2025 | 427,000 | 426,500 | 426,500 | 429,000 | 421,500 | 43,470 |
September 02, 2025 | 435,000 | 430,000 | 430,000 | 435,000 | 424,000 | 49,456 |
September 01, 2025 | 426,000 | 428,500 | 428,500 | 434,500 | 417,000 | 85,281 |
August 29, 2025 | 416,500 | 410,000 | 410,000 | 417,500 | 405,500 | 30,402 |
August 28, 2025 | 408,000 | 412,500 | 412,500 | 427,000 | 405,500 | 85,159 |
August 27, 2025 | 397,000 | 403,000 | 403,000 | 408,500 | 395,000 | 57,613 |
August 26, 2025 | 391,000 | 393,000 | 393,000 | 397,500 | 390,500 | 33,458 |
August 25, 2025 | 389,500 | 396,500 | 396,500 | 398,500 | 387,500 | 48,925 |
August 22, 2025 | 393,500 | 384,000 | 384,000 | 396,000 | 381,000 | 34,981 |
August 21, 2025 | 394,500 | 389,000 | 389,000 | 397,500 | 387,000 | 37,794 |
August 20, 2025 | 364,500 | 386,500 | 386,500 | 387,000 | 358,500 | 79,395 |
August 19, 2025 | 369,500 | 363,500 | 363,500 | 369,500 | 363,000 | 11,020 |
August 18, 2025 | 374,500 | 366,500 | 366,500 | 375,000 | 366,000 | 50,957 |
August 14, 2025 | 376,500 | 381,000 | 381,000 | 381,000 | 376,000 | 22,835 |
August 13, 2025 | 381,000 | 376,000 | 376,000 | 381,500 | 375,000 | 20,913 |
August 12, 2025 | 383,500 | 380,000 | 380,000 | 384,500 | 380,000 | 15,550 |
August 11, 2025 | 384,500 | 383,500 | 383,500 | 387,000 | 380,500 | 20,765 |
August 08, 2025 | 384,000 | 383,500 | 383,500 | 386,000 | 382,000 | 16,597 |
August 07, 2025 | 383,500 | 384,500 | 384,500 | 385,000 | 380,000 | 16,937 |
August 06, 2025 | 381,000 | 384,500 | 384,500 | 386,000 | 381,000 | 23,641 |
August 05, 2025 | 387,000 | 382,000 | 382,000 | 388,000 | 380,000 | 21,605 |
August 04, 2025 | 381,000 | 385,000 | 385,000 | 386,000 | 373,500 | 18,566 |
August 01, 2025 | 384,000 | 383,000 | 383,000 | 387,000 | 377,500 | 27,265 |
July 31, 2025 | 382,500 | 387,000 | 387,000 | 387,500 | 381,500 | 18,793 |
July 30, 2025 | 383,500 | 382,000 | 382,000 | 383,500 | 381,000 | 22,461 |
July 29, 2025 | 380,500 | 382,000 | 382,000 | 385,000 | 380,500 | 20,643 |
July 28, 2025 | 389,000 | 382,500 | 382,500 | 390,000 | 381,500 | 23,126 |
July 25, 2025 | 388,000 | 388,000 | 388,000 | 389,500 | 387,000 | 18,245 |
July 24, 2025 | 400,500 | 388,000 | 388,000 | 400,500 | 387,000 | 78,172 |
July 23, 2025 | 407,000 | 398,000 | 398,000 | 407,000 | 396,000 | 33,343 |
July 22, 2025 | 407,000 | 403,000 | 403,000 | 413,000 | 400,500 | 33,333 |
July 21, 2025 | 410,500 | 405,000 | 405,000 | 410,500 | 403,500 | 18,902 |
July 18, 2025 | 411,000 | 410,500 | 410,500 | 412,000 | 402,500 | 44,693 |
July 17, 2025 | 416,000 | 410,500 | 410,500 | 416,000 | 406,500 | 22,300 |
July 16, 2025 | 416,000 | 412,000 | 412,000 | 424,000 | 411,500 | 32,866 |
July 15, 2025 | 425,000 | 417,500 | 417,500 | 428,500 | 414,500 | 40,385 |
July 14, 2025 | 399,500 | 420,500 | 420,500 | 422,500 | 398,000 | 90,072 |
July 11, 2025 | 400,000 | 400,500 | 400,500 | 403,000 | 397,500 | 16,285 |
July 10, 2025 | 396,500 | 399,500 | 399,500 | 400,000 | 394,000 | 30,159 |