286,000.00
-21000(-6.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 297,500 | 286,000 | 286,000 | 298,000 | 282,500 | 281,830 |
| August 14, 2025 | 307,500 | 307,000 | 307,000 | 308,000 | 300,500 | 142,536 |
| August 13, 2025 | 312,000 | 307,500 | 307,500 | 319,000 | 302,500 | 121,964 |
| August 12, 2025 | 314,000 | 307,000 | 307,000 | 321,500 | 305,500 | 141,662 |
| August 11, 2025 | 320,000 | 313,000 | 313,000 | 323,500 | 312,000 | 107,054 |
| August 08, 2025 | 323,500 | 316,500 | 316,500 | 323,500 | 312,000 | 134,496 |
| August 07, 2025 | 323,500 | 325,500 | 325,500 | 330,500 | 320,000 | 168,905 |
| August 06, 2025 | 323,000 | 326,000 | 326,000 | 326,500 | 316,500 | 154,442 |
| August 05, 2025 | 309,000 | 329,000 | 329,000 | 334,000 | 307,000 | 441,606 |
| August 04, 2025 | 290,000 | 303,500 | 303,500 | 305,000 | 289,000 | 154,138 |
| August 01, 2025 | 305,500 | 292,500 | 292,500 | 309,000 | 288,000 | 243,070 |
| July 31, 2025 | 300,500 | 310,500 | 310,500 | 316,500 | 297,500 | 304,737 |
| July 30, 2025 | 301,000 | 297,000 | 297,000 | 305,500 | 296,000 | 136,392 |
| July 29, 2025 | 290,000 | 304,000 | 304,000 | 305,000 | 284,000 | 238,204 |
| July 28, 2025 | 293,500 | 292,000 | 292,000 | 297,000 | 289,000 | 205,840 |
| July 25, 2025 | 286,000 | 287,500 | 287,500 | 291,000 | 281,000 | 128,726 |
| July 24, 2025 | 285,000 | 289,000 | 289,000 | 301,500 | 278,000 | 413,221 |
| July 23, 2025 | 278,000 | 280,000 | 280,000 | 285,500 | 276,500 | 157,675 |
| July 22, 2025 | 283,500 | 276,000 | 276,000 | 283,500 | 267,500 | 193,109 |
| July 21, 2025 | 278,000 | 284,500 | 284,500 | 285,000 | 274,500 | 177,832 |
| July 18, 2025 | 280,000 | 286,500 | 286,500 | 291,000 | 275,000 | 221,524 |
| July 17, 2025 | 282,000 | 277,000 | 277,000 | 282,000 | 272,000 | 89,821 |
| July 16, 2025 | 277,000 | 278,500 | 278,500 | 286,000 | 272,500 | 141,894 |
| July 15, 2025 | 272,000 | 278,000 | 278,000 | 280,000 | 270,500 | 259,804 |
| July 14, 2025 | 265,500 | 264,500 | 264,500 | 268,000 | 261,500 | 129,590 |
| July 11, 2025 | 280,000 | 265,500 | 265,500 | 280,000 | 264,500 | 192,218 |
| July 10, 2025 | 276,000 | 278,000 | 278,000 | 282,000 | 273,000 | 187,821 |
| July 09, 2025 | 276,500 | 272,500 | 272,500 | 276,500 | 264,500 | 147,931 |
| July 08, 2025 | 264,500 | 269,500 | 269,500 | 271,000 | 260,500 | 212,663 |
| July 07, 2025 | 257,500 | 262,500 | 262,500 | 265,500 | 257,000 | 145,572 |
| July 04, 2025 | 278,500 | 262,000 | 262,000 | 278,500 | 260,500 | 193,861 |
| July 03, 2025 | 287,500 | 276,500 | 276,500 | 287,500 | 272,000 | 196,941 |
| July 02, 2025 | 293,000 | 284,000 | 284,000 | 294,500 | 277,000 | 231,784 |
| July 01, 2025 | 302,000 | 295,500 | 295,500 | 308,000 | 289,000 | 252,699 |
| June 30, 2025 | 295,000 | 299,000 | 299,000 | 305,500 | 289,500 | 278,915 |
| June 27, 2025 | 287,500 | 285,000 | 285,000 | 295,000 | 282,000 | 144,877 |
| June 26, 2025 | 298,500 | 284,000 | 284,000 | 298,500 | 278,000 | 284,616 |
| June 25, 2025 | 307,000 | 295,500 | 295,500 | 310,500 | 291,000 | 318,081 |
| June 24, 2025 | 298,500 | 311,000 | 311,000 | 324,500 | 296,500 | 913,353 |
| June 23, 2025 | 267,500 | 269,000 | 269,000 | 271,500 | 266,500 | 205,837 |
| June 20, 2025 | 281,500 | 275,500 | 275,500 | 284,500 | 274,000 | 162,538 |
| June 19, 2025 | 280,000 | 277,500 | 277,500 | 281,000 | 273,000 | 116,294 |
| June 18, 2025 | 284,000 | 280,000 | 280,000 | 284,500 | 276,000 | 105,171 |
| June 17, 2025 | 292,000 | 281,000 | 281,000 | 292,500 | 277,000 | 227,693 |
| June 16, 2025 | 260,000 | 286,000 | 286,000 | 286,500 | 259,500 | 360,428 |
| June 13, 2025 | 261,000 | 258,000 | 258,000 | 262,500 | 255,500 | 167,942 |
| June 12, 2025 | 263,500 | 262,500 | 262,500 | 266,000 | 259,000 | 222,162 |
| June 11, 2025 | 268,000 | 259,500 | 259,500 | 270,500 | 259,000 | 202,685 |
| June 10, 2025 | 264,000 | 267,500 | 267,500 | 274,500 | 257,500 | 237,588 |
| June 09, 2025 | 264,500 | 260,500 | 260,500 | 267,250 | 255,500 | 178,268 |
| June 05, 2025 | 259,000 | 259,000 | 259,000 | 261,500 | 254,500 | 144,050 |
| June 04, 2025 | 252,000 | 256,500 | 256,500 | 258,500 | 252,000 | 156,632 |
| June 02, 2025 | 248,500 | 248,000 | 248,000 | 250,500 | 239,500 | 190,021 |
| May 30, 2025 | 251,500 | 252,500 | 252,500 | 255,000 | 246,000 | 221,129 |
| May 29, 2025 | 255,000 | 255,000 | 255,000 | 261,500 | 248,500 | 241,449 |
| May 28, 2025 | 262,500 | 248,500 | 248,500 | 263,000 | 246,000 | 308,774 |
| May 27, 2025 | 254,500 | 259,500 | 259,500 | 261,500 | 254,500 | 139,246 |
| May 26, 2025 | 262,500 | 259,500 | 259,500 | 262,500 | 254,500 | 158,980 |
| May 23, 2025 | 253,500 | 254,500 | 254,500 | 255,500 | 247,000 | 179,847 |
| May 22, 2025 | 247,500 | 250,000 | 250,000 | 256,000 | 247,500 | 165,337 |