218,500.00
-1500(-0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |