420,500.00
-2000(-0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 426,000 | 420,500 | 420,500 | 434,500 | 419,500 | 134,057 |
| October 16, 2025 | 430,000 | 422,500 | 422,500 | 435,500 | 419,000 | 163,038 |
| October 15, 2025 | 412,000 | 427,500 | 427,500 | 428,500 | 408,000 | 227,271 |
| October 14, 2025 | 415,500 | 408,000 | 408,000 | 436,000 | 403,500 | 344,607 |
| October 13, 2025 | 416,000 | 420,000 | 420,000 | 428,500 | 412,000 | 270,683 |
| October 10, 2025 | 425,000 | 415,000 | 415,000 | 425,000 | 409,000 | 246,815 |
| October 02, 2025 | 416,000 | 412,500 | 412,500 | 419,000 | 405,000 | 352,755 |
| October 01, 2025 | 414,500 | 414,500 | 414,500 | 423,500 | 411,000 | 216,981 |
| September 30, 2025 | 397,000 | 411,000 | 411,000 | 414,000 | 395,500 | 258,930 |
| September 29, 2025 | 396,000 | 400,000 | 400,000 | 403,000 | 394,500 | 155,861 |
| September 26, 2025 | 405,000 | 397,500 | 397,500 | 408,000 | 390,000 | 159,021 |
| September 25, 2025 | 409,500 | 403,000 | 403,000 | 417,000 | 402,000 | 214,462 |
| September 24, 2025 | 400,000 | 407,500 | 407,500 | 408,500 | 400,000 | 171,194 |
| September 23, 2025 | 398,500 | 399,000 | 399,000 | 404,500 | 394,500 | 124,493 |
| September 22, 2025 | 408,000 | 403,000 | 403,000 | 413,000 | 399,000 | 154,100 |
| September 19, 2025 | 409,500 | 407,500 | 407,500 | 411,000 | 405,000 | 127,628 |
| September 18, 2025 | 415,000 | 411,000 | 411,000 | 420,500 | 409,500 | 136,301 |
| September 17, 2025 | 421,000 | 416,000 | 416,000 | 421,500 | 412,500 | 115,757 |
| September 16, 2025 | 414,500 | 416,000 | 416,000 | 421,500 | 414,000 | 180,011 |
| September 15, 2025 | 408,000 | 411,500 | 411,500 | 415,000 | 405,000 | 160,993 |
| September 12, 2025 | 423,000 | 416,500 | 416,500 | 423,000 | 410,500 | 199,030 |
| September 11, 2025 | 418,000 | 423,000 | 423,000 | 425,000 | 417,000 | 217,148 |
| September 10, 2025 | 406,500 | 414,500 | 414,500 | 419,000 | 405,000 | 281,026 |
| September 09, 2025 | 425,000 | 414,000 | 414,000 | 427,500 | 414,000 | 265,438 |
| September 08, 2025 | 428,000 | 423,500 | 423,500 | 429,000 | 417,500 | 240,986 |
| September 05, 2025 | 423,000 | 428,500 | 428,500 | 438,000 | 417,000 | 384,775 |
| September 04, 2025 | 407,000 | 422,000 | 422,000 | 429,500 | 403,000 | 301,374 |
| September 03, 2025 | 414,500 | 411,000 | 411,000 | 418,500 | 405,500 | 220,194 |
| September 02, 2025 | 412,500 | 414,500 | 414,500 | 420,000 | 410,500 | 257,092 |
| September 01, 2025 | 411,500 | 415,000 | 415,000 | 426,000 | 407,000 | 547,264 |
| August 29, 2025 | 404,000 | 406,500 | 406,500 | 415,500 | 402,000 | 545,313 |
| August 28, 2025 | 384,000 | 408,500 | 408,500 | 415,000 | 378,500 | 1.36M |
| August 27, 2025 | 348,000 | 369,500 | 369,500 | 372,500 | 348,000 | 563,355 |
| August 26, 2025 | 370,000 | 347,000 | 347,000 | 375,000 | 346,500 | 458,403 |
| August 25, 2025 | 367,500 | 368,000 | 368,000 | 370,500 | 353,000 | 235,588 |
| August 22, 2025 | 360,000 | 360,500 | 360,500 | 364,500 | 357,500 | 116,800 |
| August 21, 2025 | 352,000 | 355,500 | 355,500 | 358,500 | 349,500 | 153,738 |
| August 20, 2025 | 354,500 | 349,500 | 349,500 | 354,500 | 333,500 | 285,057 |
| August 19, 2025 | 372,500 | 355,000 | 355,000 | 373,000 | 354,500 | 212,770 |
| August 18, 2025 | 377,500 | 369,500 | 369,500 | 382,500 | 369,000 | 206,509 |
| August 14, 2025 | 377,000 | 378,500 | 378,500 | 381,000 | 370,500 | 191,575 |
| August 13, 2025 | 362,500 | 379,500 | 379,500 | 389,500 | 362,000 | 645,602 |
| August 12, 2025 | 363,000 | 356,000 | 356,000 | 372,000 | 354,500 | 172,007 |
| August 11, 2025 | 365,000 | 363,500 | 363,500 | 370,000 | 356,500 | 178,982 |
| August 08, 2025 | 369,000 | 365,000 | 365,000 | 370,000 | 358,500 | 273,500 |
| August 07, 2025 | 351,000 | 364,000 | 364,000 | 364,500 | 350,500 | 285,454 |
| August 06, 2025 | 353,500 | 350,000 | 350,000 | 359,000 | 347,500 | 190,362 |
| August 05, 2025 | 340,500 | 356,500 | 356,500 | 358,500 | 340,500 | 370,231 |
| August 04, 2025 | 339,000 | 337,500 | 337,500 | 341,000 | 329,000 | 279,317 |
| August 01, 2025 | 361,500 | 343,000 | 343,000 | 362,000 | 335,000 | 403,291 |
| July 31, 2025 | 362,500 | 359,000 | 359,000 | 370,000 | 352,500 | 568,208 |
| July 30, 2025 | 352,500 | 354,500 | 354,500 | 359,500 | 349,000 | 234,878 |
| July 29, 2025 | 353,000 | 346,000 | 346,000 | 354,500 | 338,000 | 326,541 |
| July 28, 2025 | 368,500 | 353,500 | 353,500 | 370,000 | 353,000 | 536,688 |
| July 25, 2025 | 338,000 | 354,000 | 354,000 | 354,000 | 335,500 | 361,127 |
| July 24, 2025 | 337,000 | 337,500 | 337,500 | 342,000 | 335,500 | 211,199 |
| July 23, 2025 | 341,000 | 334,500 | 334,500 | 341,500 | 327,000 | 196,917 |
| July 22, 2025 | 341,500 | 337,500 | 337,500 | 345,000 | 331,000 | 208,215 |
| July 21, 2025 | 334,500 | 341,000 | 341,000 | 341,500 | 330,500 | 223,775 |
| July 18, 2025 | 332,500 | 331,500 | 331,500 | 335,250 | 326,000 | 155,621 |