301,500.00
-6000(-1.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 307,500 | 301,500 | 301,500 | 311,750 | 300,500 | 272,501 |
| August 14, 2025 | 309,500 | 307,500 | 307,500 | 310,500 | 304,500 | 217,001 |
| August 13, 2025 | 310,000 | 309,000 | 309,000 | 310,000 | 302,000 | 201,181 |
| August 12, 2025 | 305,000 | 306,000 | 306,000 | 309,500 | 302,500 | 150,317 |
| August 11, 2025 | 298,000 | 306,500 | 306,500 | 309,500 | 298,000 | 448,641 |
| August 08, 2025 | 296,500 | 295,500 | 295,500 | 298,000 | 293,000 | 304,393 |
| August 07, 2025 | 299,000 | 297,500 | 297,500 | 299,000 | 294,000 | 239,318 |
| August 06, 2025 | 294,500 | 298,500 | 298,500 | 301,000 | 294,500 | 201,302 |
| August 05, 2025 | 294,500 | 298,000 | 298,000 | 299,000 | 293,000 | 294,161 |
| August 04, 2025 | 290,500 | 290,000 | 290,000 | 293,000 | 286,500 | 259,649 |
| August 01, 2025 | 302,500 | 290,500 | 290,500 | 306,000 | 290,000 | 501,161 |
| July 31, 2025 | 320,000 | 308,500 | 308,500 | 323,500 | 305,000 | 305,263 |
| July 30, 2025 | 315,000 | 313,000 | 313,000 | 316,500 | 310,500 | 385,170 |
| July 29, 2025 | 315,000 | 316,500 | 316,500 | 317,500 | 308,500 | 367,461 |
| July 28, 2025 | 330,000 | 323,000 | 323,000 | 335,000 | 317,500 | 419,489 |
| July 25, 2025 | 332,000 | 332,500 | 332,500 | 335,500 | 327,500 | 254,356 |
| July 24, 2025 | 333,000 | 334,000 | 334,000 | 337,000 | 330,500 | 360,957 |
| July 23, 2025 | 330,000 | 335,000 | 335,000 | 342,000 | 329,000 | 748,010 |
| July 22, 2025 | 332,000 | 323,000 | 323,000 | 333,000 | 318,000 | 412,371 |
| July 21, 2025 | 310,000 | 327,000 | 327,000 | 329,500 | 308,500 | 569,061 |
| July 18, 2025 | 312,000 | 311,000 | 311,000 | 319,000 | 306,000 | 585,034 |
| July 17, 2025 | 307,000 | 307,500 | 307,500 | 309,500 | 301,500 | 311,000 |
| July 16, 2025 | 317,500 | 305,500 | 305,500 | 319,500 | 304,000 | 544,639 |
| July 15, 2025 | 319,000 | 320,500 | 320,500 | 323,000 | 315,500 | 254,088 |
| July 14, 2025 | 323,000 | 321,500 | 321,500 | 323,000 | 314,500 | 323,036 |
| July 11, 2025 | 318,000 | 321,000 | 321,000 | 330,000 | 316,000 | 638,710 |
| July 10, 2025 | 315,500 | 314,500 | 314,500 | 318,000 | 309,500 | 515,384 |
| July 09, 2025 | 314,000 | 311,500 | 311,500 | 320,000 | 309,500 | 324,581 |
| July 08, 2025 | 306,500 | 311,000 | 311,000 | 314,000 | 305,500 | 360,688 |
| July 07, 2025 | 320,000 | 313,500 | 313,500 | 322,000 | 309,500 | 497,135 |
| July 04, 2025 | 310,000 | 316,500 | 316,500 | 325,000 | 307,500 | 985,719 |
| July 03, 2025 | 294,000 | 312,000 | 312,000 | 318,500 | 291,000 | 1.38M |
| July 02, 2025 | 278,500 | 288,000 | 288,000 | 289,000 | 274,000 | 553,097 |
| July 01, 2025 | 264,000 | 276,000 | 276,000 | 284,000 | 263,000 | 676,402 |
| June 30, 2025 | 261,500 | 261,000 | 261,000 | 267,000 | 260,000 | 207,861 |
| June 27, 2025 | 268,000 | 259,500 | 259,500 | 269,000 | 258,500 | 246,919 |
| June 26, 2025 | 272,000 | 267,500 | 267,500 | 272,500 | 264,000 | 241,078 |
| June 25, 2025 | 267,000 | 269,500 | 269,500 | 271,500 | 262,500 | 383,661 |
| June 24, 2025 | 258,000 | 262,500 | 262,500 | 263,500 | 257,000 | 279,507 |
| June 23, 2025 | 257,500 | 253,500 | 253,500 | 258,000 | 249,500 | 371,107 |
| June 20, 2025 | 260,000 | 262,500 | 262,500 | 265,000 | 256,500 | 667,511 |
| June 19, 2025 | 259,500 | 260,000 | 260,000 | 263,000 | 256,500 | 257,958 |
| June 18, 2025 | 254,500 | 259,000 | 259,000 | 259,500 | 254,000 | 254,530 |
| June 17, 2025 | 258,500 | 257,500 | 257,500 | 262,000 | 255,000 | 272,389 |
| June 16, 2025 | 260,500 | 259,000 | 259,000 | 261,000 | 254,000 | 262,336 |
| June 13, 2025 | 265,000 | 264,000 | 264,000 | 265,500 | 259,000 | 418,295 |
| June 12, 2025 | 264,000 | 265,500 | 265,500 | 268,500 | 262,500 | 424,600 |
| June 11, 2025 | 266,000 | 266,500 | 266,500 | 271,500 | 263,000 | 261,082 |
| June 10, 2025 | 261,000 | 262,000 | 262,000 | 266,500 | 259,000 | 454,259 |
| June 09, 2025 | 260,500 | 258,000 | 258,000 | 263,500 | 255,000 | 451,792 |
| June 05, 2025 | 246,500 | 257,000 | 257,000 | 259,000 | 246,500 | 413,673 |
| June 04, 2025 | 246,500 | 245,500 | 245,500 | 251,000 | 242,500 | 331,807 |
| June 02, 2025 | 245,500 | 244,000 | 244,000 | 249,500 | 240,500 | 329,321 |
| May 30, 2025 | 255,000 | 250,000 | 250,000 | 257,000 | 250,000 | 441,162 |
| May 29, 2025 | 252,000 | 254,500 | 254,500 | 258,000 | 249,000 | 354,207 |
| May 28, 2025 | 238,500 | 249,500 | 249,500 | 251,000 | 238,500 | 384,914 |
| May 27, 2025 | 239,000 | 237,000 | 237,000 | 242,500 | 235,500 | 163,682 |
| May 26, 2025 | 230,500 | 241,500 | 239,000 | 243,500 | 230,000 | 203,755 |
| May 23, 2025 | 237,500 | 233,500 | 233,500 | 239,000 | 233,000 | 180,700 |
| May 22, 2025 | 239,000 | 238,000 | 238,000 | 240,000 | 235,000 | 220,757 |