220,000.00
+4500(+2.09%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 216,500 | 220,000 | 220,000 | 223,000 | 216,500 | 1.1M |
October 01, 2025 | 215,500 | 215,500 | 215,500 | 217,000 | 215,000 | 297,048 |
September 30, 2025 | 214,000 | 215,000 | 215,000 | 216,000 | 214,000 | 389,539 |
September 29, 2025 | 215,500 | 215,000 | 215,000 | 216,500 | 214,000 | 339,105 |
September 26, 2025 | 215,000 | 214,500 | 214,500 | 215,500 | 213,000 | 448,652 |
September 25, 2025 | 217,000 | 217,000 | 217,000 | 217,500 | 215,500 | 509,793 |
September 24, 2025 | 218,000 | 217,500 | 217,500 | 219,500 | 216,500 | 402,656 |
September 23, 2025 | 217,500 | 219,000 | 219,000 | 220,000 | 217,500 | 473,760 |
September 22, 2025 | 215,000 | 218,000 | 218,000 | 219,000 | 214,500 | 499,195 |
September 19, 2025 | 218,000 | 214,000 | 214,000 | 218,500 | 212,000 | 1.3M |
September 18, 2025 | 216,500 | 218,500 | 218,500 | 218,500 | 215,000 | 652,885 |
September 17, 2025 | 216,000 | 216,000 | 216,000 | 216,500 | 215,000 | 459,140 |
September 16, 2025 | 216,000 | 215,000 | 215,000 | 216,500 | 215,000 | 488,655 |
September 15, 2025 | 221,500 | 215,000 | 215,000 | 221,500 | 215,000 | 1.71M |
September 12, 2025 | 222,500 | 223,500 | 223,500 | 224,000 | 220,500 | 588,263 |
September 11, 2025 | 221,500 | 223,000 | 223,000 | 223,000 | 219,000 | 569,436 |
September 10, 2025 | 219,500 | 220,500 | 220,500 | 222,000 | 219,000 | 454,669 |
September 09, 2025 | 219,500 | 219,000 | 219,000 | 220,500 | 218,500 | 456,413 |
September 08, 2025 | 218,000 | 218,500 | 218,500 | 218,500 | 215,500 | 338,486 |
September 05, 2025 | 222,000 | 220,000 | 220,000 | 222,500 | 219,500 | 281,431 |
September 04, 2025 | 221,000 | 221,500 | 221,500 | 221,500 | 219,500 | 249,504 |
September 03, 2025 | 218,500 | 221,500 | 221,500 | 223,500 | 218,500 | 459,718 |
September 02, 2025 | 221,000 | 220,000 | 220,000 | 221,000 | 217,000 | 365,383 |
September 01, 2025 | 220,500 | 220,500 | 220,500 | 223,000 | 219,000 | 504,672 |
August 29, 2025 | 223,000 | 220,000 | 220,000 | 224,500 | 218,500 | 606,655 |
August 28, 2025 | 218,500 | 222,000 | 222,000 | 225,000 | 218,000 | 734,689 |
August 27, 2025 | 219,000 | 220,000 | 217,500 | 221,000 | 218,500 | 337,163 |
August 26, 2025 | 220,500 | 218,500 | 218,500 | 222,000 | 217,500 | 430,614 |
August 25, 2025 | 221,500 | 222,000 | 222,000 | 222,000 | 217,500 | 419,600 |
August 22, 2025 | 222,000 | 220,000 | 220,000 | 223,500 | 219,500 | 389,204 |
August 21, 2025 | 221,000 | 221,500 | 221,500 | 224,500 | 220,500 | 601,284 |
August 20, 2025 | 218,500 | 220,500 | 220,500 | 222,000 | 217,500 | 838,216 |
August 19, 2025 | 216,500 | 219,000 | 219,000 | 219,000 | 215,000 | 442,222 |
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 |