384,000.00
-5000(-1.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 396,000 | 395,500 | 395,500 | 397,500 | 394,000 | 24,630 |
| July 08, 2025 | 403,500 | 394,500 | 394,500 | 403,500 | 393,500 | 57,409 |
| July 07, 2025 | 400,000 | 405,000 | 405,000 | 407,000 | 397,000 | 40,644 |
| July 04, 2025 | 405,000 | 395,500 | 395,500 | 405,000 | 395,500 | 23,193 |
| July 03, 2025 | 406,000 | 404,500 | 404,500 | 406,000 | 400,500 | 25,113 |
| July 02, 2025 | 399,000 | 404,500 | 404,500 | 406,500 | 397,000 | 48,670 |
| July 01, 2025 | 394,000 | 398,000 | 398,000 | 401,500 | 393,500 | 38,364 |
| June 30, 2025 | 393,000 | 393,000 | 393,000 | 394,500 | 391,000 | 22,609 |
| June 27, 2025 | 393,500 | 392,500 | 392,500 | 394,000 | 390,000 | 16,334 |
| June 26, 2025 | 397,000 | 392,500 | 392,500 | 397,000 | 390,000 | 22,549 |
| June 25, 2025 | 399,000 | 396,000 | 396,000 | 403,000 | 395,500 | 28,946 |
| June 24, 2025 | 399,500 | 399,000 | 399,000 | 403,000 | 396,500 | 35,947 |
| June 23, 2025 | 393,000 | 397,000 | 397,000 | 399,000 | 390,500 | 40,596 |
| June 20, 2025 | 390,500 | 394,500 | 394,500 | 396,000 | 390,500 | 23,272 |
| June 19, 2025 | 393,000 | 392,000 | 392,000 | 396,500 | 390,000 | 24,648 |
| June 18, 2025 | 392,000 | 389,500 | 389,500 | 395,000 | 389,500 | 27,971 |
| June 17, 2025 | 397,500 | 395,500 | 395,500 | 398,000 | 391,000 | 27,965 |
| June 16, 2025 | 389,000 | 396,500 | 396,500 | 397,000 | 389,000 | 37,998 |
| June 13, 2025 | 397,500 | 392,000 | 392,000 | 398,500 | 388,500 | 37,357 |
| June 12, 2025 | 400,500 | 397,500 | 397,500 | 400,500 | 396,000 | 38,238 |
| June 11, 2025 | 400,500 | 400,500 | 400,500 | 402,000 | 396,500 | 51,514 |
| June 10, 2025 | 404,000 | 398,000 | 398,000 | 404,500 | 397,000 | 72,309 |
| June 09, 2025 | 423,000 | 401,000 | 401,000 | 424,500 | 396,500 | 122,665 |
| June 05, 2025 | 420,000 | 420,500 | 420,500 | 423,000 | 415,500 | 22,410 |
| June 04, 2025 | 409,000 | 418,000 | 418,000 | 422,000 | 407,500 | 40,227 |
| June 02, 2025 | 424,000 | 406,000 | 406,000 | 424,000 | 405,000 | 49,203 |
| May 30, 2025 | 419,500 | 424,000 | 424,000 | 428,000 | 419,500 | 28,970 |
| May 29, 2025 | 420,000 | 420,000 | 420,000 | 420,500 | 414,000 | 18,190 |
| May 28, 2025 | 419,000 | 416,000 | 416,000 | 423,000 | 415,000 | 23,346 |