323.00
-5(-1.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 332 | 323 | 323 | 333 | 323 | 266,370 |
| September 25, 2025 | 336 | 328 | 328 | 344 | 325 | 278,196 |
| September 24, 2025 | 345 | 336 | 336 | 345 | 330 | 397,075 |
| September 23, 2025 | 349 | 345 | 345 | 350 | 343 | 189,784 |
| September 22, 2025 | 352 | 349 | 349 | 354 | 347 | 160,040 |
| September 19, 2025 | 349 | 352 | 352 | 356 | 348 | 171,474 |
| September 18, 2025 | 346 | 349 | 349 | 356 | 346 | 101,053 |
| September 17, 2025 | 349 | 346 | 346 | 351 | 346 | 177,276 |
| September 16, 2025 | 359 | 351 | 351 | 362 | 351 | 274,954 |
| September 15, 2025 | 362 | 357 | 357 | 364 | 352 | 200,513 |
| September 12, 2025 | 352 | 360 | 360 | 364 | 347 | 278,510 |
| September 11, 2025 | 348 | 353 | 353 | 353 | 348 | 180,734 |
| September 10, 2025 | 350 | 348 | 348 | 360 | 340 | 371,372 |
| September 09, 2025 | 348 | 350 | 350 | 356 | 343 | 227,406 |
| September 08, 2025 | 353 | 347 | 347 | 360 | 345 | 199,937 |
| September 05, 2025 | 354 | 353 | 353 | 361 | 350 | 260,383 |
| September 04, 2025 | 355 | 353 | 353 | 364 | 352 | 154,847 |
| September 03, 2025 | 355 | 355 | 355 | 363 | 355 | 73,381 |
| September 02, 2025 | 358 | 355 | 355 | 363 | 352 | 113,009 |
| September 01, 2025 | 366 | 359 | 359 | 366 | 358 | 120,217 |
| August 29, 2025 | 387 | 364 | 364 | 387 | 361 | 254,848 |
| August 28, 2025 | 370 | 375 | 375 | 375 | 364 | 226,876 |
| August 27, 2025 | 368 | 366 | 366 | 371 | 362 | 135,161 |
| August 26, 2025 | 378 | 368 | 368 | 378 | 359 | 160,760 |
| August 25, 2025 | 381 | 373 | 373 | 381 | 366 | 105,710 |
| August 22, 2025 | 380 | 369 | 369 | 380 | 363 | 146,991 |
| August 21, 2025 | 368 | 364 | 364 | 378 | 350 | 296,286 |
| August 20, 2025 | 364 | 361 | 361 | 364 | 352 | 423,071 |
| August 19, 2025 | 372 | 364 | 364 | 372 | 357 | 527,873 |
| August 18, 2025 | 372 | 369 | 369 | 377 | 358 | 374,000 |
| August 14, 2025 | 378 | 378 | 378 | 386 | 371 | 188,641 |
| August 13, 2025 | 386 | 379 | 379 | 394 | 377 | 744,112 |
| August 12, 2025 | 381 | 378 | 378 | 386 | 370 | 373,175 |
| August 11, 2025 | 396 | 376 | 376 | 398 | 376 | 756,180 |
| August 08, 2025 | 397 | 396 | 396 | 403 | 390 | 335,292 |
| August 07, 2025 | 397 | 397 | 397 | 406 | 392 | 204,774 |
| August 06, 2025 | 388 | 399 | 399 | 400 | 388 | 223,070 |
| August 05, 2025 | 403 | 396 | 396 | 410 | 395 | 372,551 |
| August 04, 2025 | 406 | 403 | 403 | 410 | 395 | 230,952 |
| August 01, 2025 | 406 | 400 | 400 | 410 | 399 | 219,605 |
| July 31, 2025 | 415 | 408 | 408 | 415 | 406 | 206,367 |
| July 30, 2025 | 413 | 409 | 409 | 419 | 408 | 215,649 |
| July 29, 2025 | 418 | 413 | 413 | 418 | 408 | 152,317 |
| July 28, 2025 | 414 | 418 | 418 | 418 | 409 | 180,507 |
| July 25, 2025 | 415 | 414 | 414 | 419 | 413 | 157,164 |
| July 24, 2025 | 418 | 415 | 415 | 430 | 414 | 204,225 |
| July 23, 2025 | 423 | 415 | 415 | 426 | 413 | 307,691 |
| July 22, 2025 | 441 | 424 | 424 | 441 | 421 | 392,634 |
| July 21, 2025 | 436 | 431 | 431 | 441 | 427 | 376,914 |
| July 18, 2025 | 431 | 438 | 438 | 450 | 430 | 548,064 |
| July 17, 2025 | 428 | 431 | 431 | 434 | 420 | 377,495 |
| July 16, 2025 | 434 | 428 | 428 | 440 | 425 | 340,982 |
| July 15, 2025 | 432 | 434 | 434 | 440 | 428 | 277,814 |
| July 14, 2025 | 443 | 431 | 431 | 444 | 431 | 325,759 |
| July 11, 2025 | 445 | 443 | 443 | 449 | 440 | 456,985 |
| July 10, 2025 | 452 | 445 | 445 | 459 | 445 | 387,145 |
| July 09, 2025 | 457 | 452 | 452 | 462 | 448 | 410,446 |
| July 08, 2025 | 430 | 452 | 452 | 458 | 420 | 320,469 |
| July 07, 2025 | 459 | 452 | 452 | 459 | 445 | 352,853 |
| July 04, 2025 | 485 | 459 | 459 | 485 | 457 | 670,397 |