216,500.00
-1000(-0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 217,500 | 216,500 | 216,500 | 218,000 | 215,000 | 405,813 |
| August 14, 2025 | 216,000 | 217,500 | 217,500 | 219,000 | 216,000 | 546,695 |
| August 13, 2025 | 215,500 | 216,000 | 216,000 | 216,000 | 214,000 | 377,571 |
| August 12, 2025 | 212,000 | 213,000 | 213,000 | 216,000 | 211,500 | 347,183 |
| August 11, 2025 | 213,000 | 212,500 | 212,500 | 213,500 | 211,500 | 298,656 |
| August 08, 2025 | 212,500 | 212,500 | 212,500 | 214,000 | 211,500 | 440,664 |
| August 07, 2025 | 213,500 | 212,500 | 212,500 | 215,000 | 211,000 | 465,124 |
| August 06, 2025 | 209,000 | 210,500 | 210,500 | 211,500 | 208,500 | 385,330 |
| August 05, 2025 | 213,000 | 210,500 | 210,500 | 215,000 | 209,500 | 513,503 |
| August 04, 2025 | 210,000 | 211,000 | 211,000 | 212,500 | 207,000 | 651,682 |
| August 01, 2025 | 211,000 | 210,000 | 210,000 | 215,500 | 210,000 | 1.08M |
| July 31, 2025 | 233,000 | 213,000 | 213,000 | 233,000 | 212,000 | 2.95M |
| July 30, 2025 | 215,500 | 223,000 | 223,000 | 228,000 | 215,500 | 1.24M |
| July 29, 2025 | 217,500 | 218,000 | 218,000 | 218,500 | 214,000 | 646,415 |
| July 28, 2025 | 221,500 | 218,500 | 218,500 | 222,500 | 216,000 | 692,799 |
| July 25, 2025 | 215,000 | 216,500 | 216,500 | 221,000 | 214,000 | 665,815 |
| July 24, 2025 | 221,000 | 217,000 | 217,000 | 225,500 | 214,500 | 1.34M |
| July 23, 2025 | 213,000 | 222,000 | 222,000 | 223,000 | 213,000 | 2.83M |
| July 22, 2025 | 209,000 | 206,500 | 206,500 | 209,500 | 204,500 | 476,624 |
| July 21, 2025 | 209,500 | 209,000 | 209,000 | 210,500 | 208,000 | 460,835 |
| July 18, 2025 | 210,000 | 210,500 | 210,500 | 212,500 | 208,500 | 317,353 |
| July 17, 2025 | 208,500 | 210,000 | 210,000 | 212,000 | 205,500 | 611,349 |
| July 16, 2025 | 211,000 | 207,500 | 207,500 | 211,000 | 207,500 | 556,893 |
| July 15, 2025 | 217,000 | 211,000 | 211,000 | 217,500 | 209,500 | 1.11M |
| July 14, 2025 | 208,500 | 217,000 | 217,000 | 218,000 | 208,000 | 1.24M |
| July 11, 2025 | 209,000 | 208,000 | 208,000 | 211,500 | 207,500 | 592,335 |
| July 10, 2025 | 210,000 | 208,000 | 208,000 | 211,500 | 205,500 | 719,453 |
| July 09, 2025 | 208,500 | 209,500 | 209,500 | 209,500 | 205,500 | 567,000 |
| July 08, 2025 | 207,000 | 211,000 | 211,000 | 211,500 | 205,500 | 539,165 |
| July 07, 2025 | 210,000 | 208,500 | 208,500 | 210,500 | 207,000 | 398,024 |
| July 04, 2025 | 214,500 | 210,500 | 210,500 | 216,500 | 210,000 | 415,693 |
| July 03, 2025 | 215,000 | 214,500 | 214,500 | 217,000 | 211,500 | 562,758 |
| July 02, 2025 | 215,000 | 213,500 | 213,500 | 218,000 | 210,000 | 1.12M |
| July 01, 2025 | 204,000 | 210,000 | 210,000 | 214,500 | 203,500 | 1.1M |
| June 30, 2025 | 204,500 | 203,500 | 203,500 | 207,000 | 203,500 | 492,507 |
| June 27, 2025 | 211,000 | 205,000 | 205,000 | 211,000 | 203,000 | 764,378 |
| June 26, 2025 | 214,500 | 209,500 | 209,500 | 215,000 | 208,000 | 814,616 |
| June 25, 2025 | 206,500 | 217,000 | 217,000 | 221,500 | 206,000 | 1.85M |
| June 24, 2025 | 206,500 | 206,000 | 206,000 | 208,000 | 203,000 | 760,819 |
| June 23, 2025 | 205,500 | 201,500 | 201,500 | 206,000 | 200,500 | 935,001 |
| June 20, 2025 | 208,000 | 210,000 | 210,000 | 210,500 | 205,500 | 814,236 |
| June 19, 2025 | 209,500 | 207,000 | 207,000 | 211,500 | 205,500 | 538,891 |
| June 18, 2025 | 202,500 | 206,000 | 206,000 | 207,000 | 200,500 | 575,644 |
| June 17, 2025 | 202,500 | 205,000 | 205,000 | 208,000 | 200,500 | 992,075 |
| June 16, 2025 | 198,300 | 201,500 | 201,500 | 202,000 | 196,200 | 500,547 |
| June 13, 2025 | 199,400 | 199,000 | 199,000 | 199,800 | 196,800 | 933,606 |
| June 12, 2025 | 201,500 | 201,500 | 201,500 | 204,500 | 200,500 | 885,521 |
| June 11, 2025 | 199,100 | 201,000 | 201,000 | 201,500 | 199,000 | 649,618 |
| June 10, 2025 | 201,000 | 197,000 | 197,000 | 201,500 | 195,800 | 1.03M |
| June 09, 2025 | 192,900 | 197,800 | 197,800 | 198,400 | 192,300 | 1.56M |
| June 05, 2025 | 186,000 | 189,600 | 189,600 | 193,000 | 186,000 | 797,915 |
| June 04, 2025 | 185,100 | 186,000 | 186,000 | 186,500 | 184,100 | 577,325 |
| June 02, 2025 | 184,600 | 184,000 | 184,000 | 185,500 | 183,100 | 538,182 |
| May 30, 2025 | 187,400 | 185,300 | 185,300 | 187,500 | 185,300 | 781,444 |
| May 29, 2025 | 189,600 | 191,000 | 191,000 | 193,000 | 186,300 | 1.09M |
| May 28, 2025 | 182,400 | 185,900 | 183,400 | 186,300 | 182,400 | 611,926 |
| May 27, 2025 | 180,700 | 181,900 | 179,453.8 | 181,900 | 180,300 | 502,985 |
| May 26, 2025 | 180,100 | 181,900 | 179,453.8 | 183,000 | 179,700 | 623,947 |
| May 23, 2025 | 182,400 | 179,900 | 179,900 | 182,500 | 179,300 | 873,929 |
| May 22, 2025 | 187,000 | 182,400 | 182,400 | 187,000 | 181,900 | 1.07M |