385,500.00
-5000(-1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 390,000 | 385,500 | 385,500 | 390,500 | 384,000 | 7,609 |
| August 14, 2025 | 392,000 | 390,500 | 390,500 | 393,500 | 390,000 | 5,421 |
| August 13, 2025 | 395,000 | 392,000 | 392,000 | 395,000 | 390,500 | 4,575 |
| August 12, 2025 | 394,500 | 394,000 | 394,000 | 396,500 | 394,000 | 3,160 |
| August 11, 2025 | 399,000 | 396,000 | 396,000 | 399,000 | 394,500 | 3,075 |
| August 08, 2025 | 398,500 | 399,000 | 399,000 | 402,500 | 397,000 | 3,960 |
| August 07, 2025 | 399,000 | 401,000 | 401,000 | 404,000 | 397,250 | 5,173 |
| August 06, 2025 | 396,000 | 399,500 | 399,500 | 400,000 | 394,000 | 6,205 |
| August 05, 2025 | 398,500 | 396,000 | 396,000 | 400,500 | 394,000 | 3,856 |
| August 04, 2025 | 391,000 | 398,500 | 398,500 | 401,500 | 389,000 | 10,248 |
| August 01, 2025 | 396,500 | 391,500 | 391,500 | 397,000 | 391,500 | 5,970 |
| July 31, 2025 | 399,000 | 398,500 | 398,500 | 400,500 | 397,500 | 2,413 |
| July 30, 2025 | 396,500 | 399,500 | 399,500 | 400,000 | 396,000 | 3,674 |
| July 29, 2025 | 395,000 | 396,500 | 396,500 | 396,500 | 393,500 | 5,143 |
| July 28, 2025 | 399,500 | 395,500 | 395,500 | 399,500 | 395,000 | 4,906 |
| July 25, 2025 | 399,000 | 398,000 | 398,000 | 400,000 | 398,000 | 3,052 |
| July 24, 2025 | 402,500 | 399,500 | 399,500 | 403,500 | 399,000 | 5,096 |
| July 23, 2025 | 405,500 | 403,000 | 403,000 | 406,500 | 401,000 | 3,435 |
| July 22, 2025 | 403,500 | 404,000 | 404,000 | 406,000 | 401,500 | 3,388 |
| July 21, 2025 | 406,000 | 403,500 | 403,500 | 408,500 | 402,000 | 3,718 |
| July 18, 2025 | 404,000 | 408,000 | 408,000 | 408,500 | 400,000 | 6,260 |
| July 17, 2025 | 403,500 | 404,000 | 404,000 | 404,500 | 399,500 | 5,687 |
| July 16, 2025 | 409,000 | 403,500 | 403,500 | 409,500 | 403,000 | 6,214 |
| July 15, 2025 | 411,500 | 408,000 | 408,000 | 414,000 | 406,500 | 5,064 |
| July 14, 2025 | 408,000 | 411,000 | 411,000 | 413,000 | 407,500 | 9,846 |
| July 11, 2025 | 406,500 | 409,500 | 409,500 | 410,500 | 404,500 | 5,870 |
| July 10, 2025 | 409,000 | 406,500 | 406,500 | 409,500 | 403,000 | 6,219 |
| July 09, 2025 | 400,500 | 405,000 | 405,000 | 405,500 | 400,500 | 6,287 |
| July 08, 2025 | 405,500 | 399,500 | 399,500 | 406,000 | 399,000 | 4,493 |
| July 07, 2025 | 401,000 | 405,500 | 405,500 | 410,000 | 399,000 | 7,393 |
| July 04, 2025 | 408,000 | 400,500 | 400,500 | 408,000 | 400,000 | 4,014 |
| July 03, 2025 | 409,000 | 407,500 | 407,500 | 409,500 | 403,500 | 4,893 |
| July 02, 2025 | 397,000 | 408,500 | 408,500 | 409,000 | 397,000 | 15,650 |
| July 01, 2025 | 395,500 | 399,500 | 399,500 | 401,500 | 393,000 | 8,865 |
| June 30, 2025 | 391,500 | 394,000 | 394,000 | 395,000 | 390,500 | 3,398 |
| June 27, 2025 | 395,000 | 391,000 | 391,000 | 395,500 | 390,000 | 4,587 |
| June 26, 2025 | 397,000 | 394,500 | 394,500 | 397,000 | 391,500 | 4,305 |
| June 25, 2025 | 398,000 | 397,000 | 397,000 | 399,000 | 394,500 | 5,633 |
| June 24, 2025 | 395,000 | 395,500 | 395,500 | 397,000 | 390,500 | 4,989 |
| June 23, 2025 | 395,000 | 389,000 | 389,000 | 396,000 | 389,000 | 7,766 |
| June 20, 2025 | 390,500 | 397,500 | 397,500 | 400,500 | 389,500 | 11,828 |
| June 19, 2025 | 390,500 | 391,000 | 391,000 | 394,000 | 389,000 | 3,474 |
| June 18, 2025 | 389,000 | 390,500 | 390,500 | 392,500 | 388,000 | 7,172 |
| June 17, 2025 | 393,500 | 391,500 | 391,500 | 395,000 | 389,000 | 8,013 |
| June 16, 2025 | 396,500 | 394,000 | 394,000 | 396,500 | 390,000 | 5,280 |
| June 13, 2025 | 397,500 | 395,000 | 395,000 | 399,500 | 391,500 | 7,793 |
| June 12, 2025 | 399,000 | 397,500 | 397,500 | 401,500 | 395,500 | 12,204 |
| June 11, 2025 | 401,500 | 400,000 | 400,000 | 402,000 | 398,000 | 6,276 |
| June 10, 2025 | 404,000 | 401,500 | 401,500 | 404,000 | 397,500 | 5,622 |
| June 09, 2025 | 400,000 | 404,000 | 404,000 | 408,000 | 400,000 | 8,846 |
| June 05, 2025 | 398,000 | 401,500 | 401,500 | 403,500 | 396,500 | 6,197 |
| June 04, 2025 | 391,500 | 399,500 | 399,500 | 401,000 | 391,500 | 6,403 |
| June 02, 2025 | 395,000 | 391,000 | 391,000 | 396,500 | 391,000 | 4,368 |
| May 30, 2025 | 394,500 | 398,000 | 398,000 | 399,500 | 394,000 | 3,580 |
| May 29, 2025 | 392,000 | 395,000 | 395,000 | 397,500 | 391,000 | 4,293 |
| May 28, 2025 | 389,500 | 390,500 | 390,500 | 393,000 | 389,000 | 4,206 |
| May 27, 2025 | 391,500 | 393,000 | 393,000 | 394,000 | 389,500 | 2,962 |
| May 26, 2025 | 386,000 | 395,500 | 395,500 | 395,500 | 384,000 | 3,914 |
| May 23, 2025 | 385,000 | 386,000 | 386,000 | 387,000 | 383,500 | 2,006 |
| May 22, 2025 | 383,000 | 386,000 | 386,000 | 386,000 | 383,000 | 3,797 |