293,500.00
+500(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 285,500 | 293,000 | 293,000 | 300,000 | 283,000 | 747,055 |
| October 16, 2025 | 279,000 | 286,500 | 286,500 | 286,500 | 278,500 | 380,930 |
| October 15, 2025 | 278,500 | 278,500 | 278,500 | 279,500 | 275,000 | 277,755 |
| October 14, 2025 | 268,500 | 278,000 | 278,000 | 278,500 | 267,500 | 476,641 |
| October 13, 2025 | 259,500 | 272,500 | 272,500 | 273,000 | 259,500 | 392,819 |
| October 10, 2025 | 265,500 | 263,000 | 263,000 | 266,000 | 258,500 | 513,476 |
| October 02, 2025 | 275,000 | 273,000 | 273,000 | 276,500 | 272,000 | 397,676 |
| October 01, 2025 | 277,000 | 275,000 | 275,000 | 278,000 | 272,000 | 151,053 |
| September 30, 2025 | 276,000 | 276,000 | 276,000 | 278,000 | 275,500 | 164,039 |
| September 29, 2025 | 277,500 | 278,500 | 278,500 | 279,500 | 276,500 | 135,460 |
| September 26, 2025 | 279,000 | 275,000 | 275,000 | 279,000 | 274,000 | 199,295 |
| September 25, 2025 | 278,000 | 281,000 | 281,000 | 281,000 | 276,000 | 181,883 |
| September 24, 2025 | 281,500 | 276,500 | 276,500 | 283,000 | 275,000 | 191,904 |
| September 23, 2025 | 278,000 | 278,500 | 278,500 | 279,000 | 276,000 | 216,684 |
| September 22, 2025 | 283,000 | 280,500 | 280,500 | 283,000 | 278,500 | 263,853 |
| September 19, 2025 | 284,000 | 283,000 | 283,000 | 284,500 | 281,500 | 671,568 |
| September 18, 2025 | 283,000 | 284,000 | 284,000 | 285,000 | 281,500 | 215,254 |
| September 17, 2025 | 283,000 | 283,500 | 283,500 | 286,000 | 281,500 | 227,203 |
| September 16, 2025 | 285,500 | 282,000 | 282,000 | 288,000 | 282,000 | 300,248 |
| September 15, 2025 | 285,000 | 285,000 | 285,000 | 287,000 | 283,500 | 235,233 |
| September 12, 2025 | 285,000 | 285,000 | 285,000 | 288,500 | 283,500 | 226,701 |
| September 11, 2025 | 284,500 | 281,500 | 281,500 | 286,000 | 280,000 | 328,227 |
| September 10, 2025 | 281,500 | 284,000 | 284,000 | 286,000 | 278,000 | 248,568 |
| September 09, 2025 | 282,000 | 284,000 | 284,000 | 288,000 | 280,500 | 304,841 |
| September 08, 2025 | 276,500 | 279,500 | 279,500 | 281,500 | 276,000 | 207,488 |
| September 05, 2025 | 286,000 | 276,500 | 276,500 | 286,000 | 271,500 | 560,371 |
| September 04, 2025 | 282,500 | 284,000 | 284,000 | 285,500 | 281,500 | 179,969 |
| September 03, 2025 | 278,000 | 280,000 | 280,000 | 282,000 | 277,000 | 168,422 |
| September 02, 2025 | 281,000 | 280,000 | 280,000 | 281,500 | 275,500 | 189,256 |
| September 01, 2025 | 283,500 | 281,000 | 281,000 | 283,500 | 279,000 | 185,318 |
| August 29, 2025 | 290,000 | 284,500 | 284,500 | 292,000 | 283,500 | 176,225 |
| August 28, 2025 | 293,500 | 288,000 | 288,000 | 296,000 | 288,000 | 216,620 |
| August 27, 2025 | 301,000 | 294,000 | 294,000 | 301,000 | 293,000 | 191,484 |
| August 26, 2025 | 302,500 | 298,500 | 298,500 | 307,500 | 298,500 | 220,444 |
| August 25, 2025 | 303,500 | 306,000 | 303,500 | 306,500 | 302,000 | 127,589 |
| August 22, 2025 | 305,500 | 300,000 | 300,000 | 309,500 | 299,500 | 122,533 |
| August 21, 2025 | 300,000 | 302,500 | 302,500 | 308,500 | 298,500 | 227,934 |
| August 20, 2025 | 302,000 | 299,000 | 299,000 | 303,000 | 296,000 | 209,981 |
| August 19, 2025 | 304,000 | 302,000 | 302,000 | 306,000 | 296,000 | 166,160 |
| 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 |
