200,000.00
+500(+0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 202,500 | 199,500 | 199,500 | 203,500 | 199,300 | 303,237 |
| September 04, 2025 | 205,500 | 202,500 | 202,500 | 205,500 | 201,000 | 260,018 |
| September 03, 2025 | 203,000 | 201,500 | 201,500 | 204,500 | 200,000 | 252,531 |
| September 02, 2025 | 204,000 | 202,500 | 202,500 | 204,000 | 199,400 | 295,808 |
| September 01, 2025 | 202,500 | 203,000 | 203,000 | 206,500 | 201,500 | 300,030 |
| August 29, 2025 | 216,500 | 207,000 | 207,000 | 216,500 | 206,000 | 657,142 |
| August 28, 2025 | 220,500 | 216,000 | 216,000 | 222,500 | 215,000 | 336,139 |
| August 27, 2025 | 224,000 | 220,000 | 220,000 | 224,000 | 217,500 | 374,726 |
| August 26, 2025 | 221,000 | 221,000 | 221,000 | 225,750 | 219,500 | 583,781 |
| August 25, 2025 | 220,000 | 221,500 | 221,500 | 223,500 | 217,500 | 254,189 |
| August 22, 2025 | 216,500 | 216,000 | 216,000 | 219,000 | 213,500 | 388,091 |
| August 21, 2025 | 219,000 | 215,500 | 215,500 | 219,500 | 214,500 | 325,179 |
| August 20, 2025 | 218,000 | 217,500 | 217,500 | 224,000 | 216,000 | 394,177 |
| August 19, 2025 | 220,500 | 221,000 | 221,000 | 223,500 | 215,500 | 268,361 |
| August 18, 2025 | 222,500 | 219,500 | 219,000 | 224,500 | 216,000 | 289,095 |
| August 14, 2025 | 223,500 | 224,000 | 224,000 | 229,000 | 223,000 | 448,035 |
| August 13, 2025 | 225,500 | 221,500 | 221,500 | 225,500 | 218,000 | 325,765 |
| August 12, 2025 | 225,000 | 221,000 | 221,000 | 226,500 | 221,000 | 424,283 |
| August 11, 2025 | 221,500 | 225,000 | 225,000 | 234,000 | 221,000 | 983,767 |
| August 08, 2025 | 221,500 | 218,000 | 218,000 | 221,500 | 215,000 | 361,289 |
| August 07, 2025 | 223,000 | 217,000 | 217,000 | 223,000 | 214,500 | 467,950 |
| August 06, 2025 | 212,000 | 218,000 | 218,000 | 223,000 | 211,000 | 1.16M |
| August 05, 2025 | 197,600 | 213,500 | 213,500 | 221,500 | 197,500 | 1.88M |
| August 04, 2025 | 190,800 | 193,700 | 193,700 | 194,000 | 189,500 | 434,105 |
| August 01, 2025 | 196,400 | 190,000 | 190,000 | 198,000 | 189,800 | 843,531 |
| July 31, 2025 | 212,500 | 201,000 | 201,000 | 212,500 | 197,500 | 948,283 |
| July 30, 2025 | 190,700 | 206,000 | 206,000 | 210,000 | 190,700 | 1.63M |
| July 29, 2025 | 192,200 | 191,100 | 191,100 | 192,300 | 187,200 | 554,796 |
| July 28, 2025 | 191,900 | 194,500 | 194,500 | 195,700 | 190,500 | 753,603 |
| July 25, 2025 | 193,300 | 189,800 | 189,800 | 193,300 | 187,000 | 525,343 |
| July 24, 2025 | 186,400 | 190,300 | 190,300 | 193,900 | 185,100 | 1.01M |
| July 23, 2025 | 184,000 | 184,600 | 184,600 | 185,900 | 180,100 | 404,059 |
| July 22, 2025 | 187,600 | 181,900 | 181,900 | 189,200 | 181,500 | 473,977 |
| July 21, 2025 | 182,500 | 185,800 | 185,800 | 186,500 | 180,900 | 517,341 |
| July 18, 2025 | 180,700 | 182,500 | 182,500 | 184,300 | 180,050 | 707,473 |
| July 17, 2025 | 177,400 | 179,000 | 179,000 | 179,200 | 174,600 | 356,729 |
| July 16, 2025 | 178,700 | 176,100 | 176,100 | 180,000 | 175,900 | 278,372 |
| July 15, 2025 | 180,600 | 179,200 | 179,200 | 181,000 | 177,800 | 328,760 |
| July 14, 2025 | 180,200 | 181,100 | 181,100 | 181,100 | 176,700 | 399,191 |
| July 11, 2025 | 171,100 | 179,400 | 179,400 | 181,000 | 171,000 | 1.04M |
| July 10, 2025 | 171,000 | 170,300 | 170,300 | 171,900 | 169,900 | 554,246 |
| July 09, 2025 | 175,500 | 170,100 | 170,100 | 176,900 | 169,700 | 689,370 |
| July 08, 2025 | 175,400 | 175,000 | 175,000 | 178,500 | 174,000 | 516,971 |
| July 07, 2025 | 182,800 | 177,000 | 177,000 | 183,700 | 176,800 | 504,717 |
| July 04, 2025 | 182,800 | 181,100 | 181,100 | 183,600 | 179,500 | 500,743 |
| July 03, 2025 | 180,000 | 185,300 | 185,300 | 187,000 | 178,600 | 850,429 |
| July 02, 2025 | 176,600 | 179,000 | 179,000 | 179,100 | 175,200 | 470,497 |
| July 01, 2025 | 173,400 | 178,200 | 178,200 | 181,700 | 172,300 | 885,032 |
| June 30, 2025 | 171,000 | 172,800 | 172,800 | 175,500 | 170,900 | 414,084 |
| June 27, 2025 | 175,300 | 169,700 | 169,700 | 175,300 | 169,600 | 478,562 |
| June 26, 2025 | 177,000 | 174,600 | 174,600 | 178,700 | 173,100 | 418,901 |
| June 25, 2025 | 177,700 | 175,400 | 175,400 | 177,800 | 173,300 | 421,667 |
| June 24, 2025 | 172,500 | 176,800 | 176,800 | 182,300 | 172,400 | 742,543 |
| June 23, 2025 | 172,800 | 169,300 | 169,300 | 172,900 | 168,300 | 571,851 |
| June 20, 2025 | 168,200 | 176,300 | 176,300 | 177,000 | 166,500 | 934,905 |
| June 19, 2025 | 169,300 | 168,200 | 168,200 | 170,800 | 167,900 | 408,738 |
| June 18, 2025 | 168,300 | 169,200 | 169,200 | 170,700 | 167,100 | 399,040 |
| June 17, 2025 | 169,000 | 169,300 | 169,300 | 172,900 | 166,900 | 508,546 |
| June 16, 2025 | 170,900 | 168,900 | 168,900 | 171,200 | 165,900 | 610,282 |
| June 13, 2025 | 173,900 | 172,100 | 172,100 | 175,900 | 169,800 | 666,423 |