891,000.00
-10000(-1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 900,000 | 891,000 | 891,000 | 903,000 | 877,000 | 12,795 |
| September 05, 2025 | 893,000 | 901,000 | 901,000 | 903,000 | 883,000 | 16,261 |
| September 04, 2025 | 889,000 | 902,000 | 902,000 | 910,000 | 881,000 | 25,557 |
| September 03, 2025 | 825,000 | 900,000 | 900,000 | 900,000 | 825,000 | 72,546 |
| September 02, 2025 | 816,000 | 824,000 | 824,000 | 836,000 | 816,000 | 18,679 |
| September 01, 2025 | 822,000 | 816,000 | 816,000 | 827,000 | 807,000 | 11,084 |
| August 29, 2025 | 808,000 | 821,000 | 821,000 | 832,000 | 798,000 | 22,715 |
| August 28, 2025 | 809,000 | 804,000 | 804,000 | 819,000 | 800,000 | 10,328 |
| August 27, 2025 | 802,000 | 809,000 | 809,000 | 814,000 | 794,000 | 22,307 |
| August 26, 2025 | 834,000 | 792,000 | 792,000 | 857,000 | 780,000 | 66,805 |
| August 25, 2025 | 814,000 | 817,000 | 817,000 | 820,000 | 808,000 | 15,127 |
| August 22, 2025 | 800,000 | 811,000 | 811,000 | 844,000 | 799,000 | 42,077 |
| August 21, 2025 | 786,000 | 788,000 | 788,000 | 807,000 | 784,000 | 11,639 |
| August 20, 2025 | 793,000 | 786,000 | 786,000 | 793,000 | 771,000 | 8,662 |
| August 19, 2025 | 793,000 | 786,000 | 786,000 | 793,000 | 781,000 | 7,087 |
| August 18, 2025 | 799,000 | 784,000 | 784,000 | 805,000 | 784,000 | 8,894 |
| August 14, 2025 | 793,000 | 807,000 | 807,000 | 807,000 | 792,000 | 27,805 |
| August 13, 2025 | 775,000 | 795,000 | 795,000 | 795,000 | 774,000 | 10,529 |
| August 12, 2025 | 792,000 | 775,000 | 775,000 | 804,000 | 775,000 | 12,401 |
| August 11, 2025 | 800,000 | 796,000 | 796,000 | 800,000 | 788,000 | 9,431 |
| August 08, 2025 | 807,000 | 790,000 | 790,000 | 807,000 | 787,000 | 12,622 |
| August 07, 2025 | 772,000 | 815,000 | 815,000 | 821,000 | 765,000 | 45,731 |
| August 06, 2025 | 761,000 | 767,000 | 767,000 | 776,000 | 760,000 | 10,795 |
| August 05, 2025 | 766,000 | 763,000 | 763,000 | 791,000 | 762,000 | 11,729 |
| August 04, 2025 | 768,000 | 759,000 | 759,000 | 768,000 | 745,000 | 9,837 |
| August 01, 2025 | 793,000 | 759,000 | 759,000 | 800,000 | 759,000 | 31,743 |
| July 31, 2025 | 825,000 | 800,000 | 800,000 | 825,000 | 796,000 | 45,524 |
| July 30, 2025 | 815,000 | 833,000 | 833,000 | 865,000 | 811,000 | 49,298 |
| July 29, 2025 | 807,000 | 800,000 | 800,000 | 811,000 | 797,000 | 21,625 |
| July 28, 2025 | 817,000 | 815,000 | 815,000 | 832,000 | 811,000 | 8,743 |
| July 25, 2025 | 808,000 | 817,000 | 817,000 | 825,000 | 807,000 | 5,677 |
| July 24, 2025 | 822,000 | 816,000 | 816,000 | 830,000 | 814,000 | 11,770 |
| July 23, 2025 | 839,000 | 826,000 | 826,000 | 843,000 | 818,000 | 12,124 |
| July 22, 2025 | 826,000 | 834,000 | 834,000 | 838,000 | 824,000 | 11,752 |
| July 21, 2025 | 810,000 | 834,000 | 834,000 | 835,000 | 810,000 | 15,884 |
| July 18, 2025 | 820,000 | 809,000 | 809,000 | 830,000 | 802,000 | 13,377 |
| July 17, 2025 | 826,000 | 825,000 | 825,000 | 826,000 | 811,000 | 15,276 |
| July 16, 2025 | 834,000 | 820,000 | 820,000 | 843,000 | 820,000 | 18,924 |
| July 15, 2025 | 845,000 | 840,000 | 840,000 | 855,000 | 831,000 | 14,431 |
| July 14, 2025 | 847,000 | 853,000 | 853,000 | 856,000 | 837,000 | 11,964 |
| July 11, 2025 | 845,000 | 854,000 | 854,000 | 866,000 | 843,000 | 10,727 |
| July 10, 2025 | 850,000 | 849,000 | 849,000 | 858,000 | 845,000 | 20,352 |
| July 09, 2025 | 875,000 | 853,000 | 853,000 | 885,000 | 849,000 | 21,315 |
| July 08, 2025 | 834,000 | 879,000 | 879,000 | 889,000 | 825,000 | 38,638 |
| July 07, 2025 | 810,000 | 826,000 | 826,000 | 833,000 | 785,000 | 15,009 |
| July 04, 2025 | 821,000 | 799,000 | 799,000 | 824,000 | 798,000 | 12,266 |
| July 03, 2025 | 816,000 | 821,000 | 821,000 | 828,000 | 814,000 | 14,493 |
| July 02, 2025 | 804,000 | 820,000 | 820,000 | 821,000 | 798,000 | 19,863 |
| July 01, 2025 | 821,000 | 809,000 | 809,000 | 846,000 | 809,000 | 17,438 |
| June 30, 2025 | 835,000 | 819,000 | 819,000 | 844,000 | 805,000 | 33,087 |
| June 27, 2025 | 798,000 | 844,000 | 844,000 | 909,000 | 790,000 | 81,564 |
| June 26, 2025 | 794,000 | 793,000 | 783,000 | 798,000 | 782,000 | 17,555 |
| June 25, 2025 | 814,000 | 790,000 | 780,037.8 | 815,000 | 790,000 | 25,148 |
| June 24, 2025 | 823,000 | 819,000 | 808,672.1 | 828,000 | 811,000 | 18,255 |
| June 23, 2025 | 836,000 | 818,000 | 807,684.75 | 848,000 | 817,000 | 33,411 |
| June 20, 2025 | 830,000 | 816,000 | 816,000 | 830,000 | 809,000 | 161,186 |
| June 19, 2025 | 843,000 | 833,000 | 833,000 | 851,000 | 811,000 | 20,348 |
| June 18, 2025 | 845,000 | 836,000 | 836,000 | 854,000 | 821,000 | 22,302 |
| June 17, 2025 | 812,000 | 836,000 | 836,000 | 870,000 | 804,000 | 35,024 |
| June 16, 2025 | 796,000 | 794,000 | 794,000 | 797,000 | 764,000 | 22,924 |