194,300.00
-4200(-2.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 199,000 | 194,300 | 194,300 | 199,000 | 191,000 | 215,805 |
| September 25, 2025 | 198,100 | 198,500 | 198,500 | 209,000 | 196,700 | 399,278 |
| September 24, 2025 | 195,400 | 199,100 | 199,100 | 199,200 | 194,400 | 277,768 |
| September 23, 2025 | 195,100 | 194,200 | 194,200 | 198,000 | 193,400 | 159,306 |
| September 22, 2025 | 196,500 | 195,900 | 195,900 | 198,450 | 195,600 | 136,417 |
| September 19, 2025 | 197,700 | 196,700 | 196,700 | 198,400 | 195,900 | 168,187 |
| September 18, 2025 | 198,800 | 197,600 | 197,600 | 202,500 | 197,100 | 208,163 |
| September 17, 2025 | 200,000 | 198,700 | 198,700 | 200,500 | 197,000 | 188,489 |
| September 16, 2025 | 196,100 | 198,700 | 198,700 | 199,400 | 196,100 | 212,549 |
| September 15, 2025 | 197,500 | 195,500 | 195,500 | 198,200 | 195,200 | 261,587 |
| September 12, 2025 | 200,000 | 199,800 | 199,800 | 200,500 | 196,200 | 278,253 |
| September 11, 2025 | 198,500 | 201,000 | 201,000 | 201,000 | 197,100 | 437,999 |
| September 10, 2025 | 197,500 | 196,900 | 196,900 | 199,400 | 194,900 | 373,584 |
| September 09, 2025 | 200,000 | 197,400 | 197,400 | 200,500 | 197,000 | 365,750 |
| September 08, 2025 | 199,800 | 199,300 | 199,300 | 201,000 | 198,000 | 272,381 |
| September 05, 2025 | 199,300 | 201,000 | 201,000 | 202,500 | 197,100 | 331,414 |
| September 04, 2025 | 197,600 | 201,000 | 201,000 | 203,000 | 196,600 | 226,593 |
| September 03, 2025 | 200,000 | 198,900 | 198,900 | 202,000 | 197,600 | 235,380 |
| September 02, 2025 | 200,000 | 201,500 | 201,500 | 203,500 | 198,300 | 248,523 |
| September 01, 2025 | 203,000 | 199,300 | 199,300 | 204,500 | 198,400 | 381,820 |
| August 29, 2025 | 202,500 | 204,500 | 204,500 | 209,000 | 200,000 | 546,896 |
| August 28, 2025 | 214,000 | 202,500 | 202,500 | 214,000 | 196,500 | 1.54M |
| August 27, 2025 | 190,500 | 216,000 | 216,000 | 219,500 | 190,500 | 2.32M |
| August 26, 2025 | 194,400 | 188,500 | 188,500 | 194,400 | 185,100 | 267,885 |
| August 25, 2025 | 193,500 | 190,700 | 190,700 | 195,700 | 186,800 | 264,609 |
| August 22, 2025 | 189,800 | 191,600 | 191,600 | 194,200 | 188,700 | 193,913 |
| August 21, 2025 | 185,000 | 188,700 | 188,700 | 190,800 | 185,000 | 164,570 |
| August 20, 2025 | 181,400 | 184,100 | 184,100 | 185,800 | 175,500 | 297,758 |
| August 19, 2025 | 195,300 | 182,600 | 182,600 | 195,900 | 182,600 | 359,112 |
| August 18, 2025 | 189,800 | 195,200 | 195,200 | 202,000 | 189,000 | 368,831 |
| August 14, 2025 | 189,500 | 190,000 | 190,000 | 191,800 | 186,500 | 226,342 |
| August 13, 2025 | 187,100 | 189,900 | 189,900 | 192,400 | 186,000 | 182,130 |
| August 12, 2025 | 190,000 | 185,900 | 185,900 | 193,200 | 184,000 | 263,579 |
| August 11, 2025 | 191,800 | 189,900 | 189,900 | 192,800 | 187,200 | 257,982 |
| August 08, 2025 | 199,900 | 192,300 | 192,300 | 202,000 | 190,900 | 458,705 |
| August 07, 2025 | 198,300 | 199,700 | 199,700 | 202,000 | 197,100 | 288,393 |
| August 06, 2025 | 196,300 | 198,300 | 198,300 | 202,000 | 194,300 | 264,293 |
| August 05, 2025 | 197,300 | 197,900 | 197,900 | 201,500 | 195,600 | 351,896 |
| August 04, 2025 | 193,500 | 195,800 | 195,800 | 201,500 | 190,000 | 313,659 |
| August 01, 2025 | 210,000 | 195,600 | 195,600 | 212,000 | 190,100 | 905,906 |
| July 31, 2025 | 210,000 | 212,000 | 212,000 | 221,500 | 202,000 | 1.05M |
| July 30, 2025 | 209,000 | 205,000 | 205,000 | 209,500 | 202,500 | 178,358 |
| July 29, 2025 | 204,500 | 206,500 | 206,500 | 209,000 | 199,900 | 262,221 |
| July 28, 2025 | 210,000 | 202,500 | 202,500 | 211,000 | 201,500 | 305,460 |
| July 25, 2025 | 196,200 | 203,000 | 203,000 | 206,000 | 194,400 | 261,412 |
| July 24, 2025 | 196,700 | 195,600 | 195,600 | 199,600 | 193,500 | 228,039 |
| July 23, 2025 | 199,600 | 194,000 | 194,000 | 201,000 | 190,700 | 292,958 |
| July 22, 2025 | 201,000 | 199,000 | 199,000 | 205,000 | 193,000 | 314,144 |
| July 21, 2025 | 199,700 | 201,000 | 201,000 | 205,000 | 199,600 | 169,495 |
| July 18, 2025 | 194,100 | 200,000 | 200,000 | 203,500 | 193,700 | 277,349 |
| July 17, 2025 | 192,500 | 195,900 | 195,900 | 198,800 | 189,200 | 429,005 |
| July 16, 2025 | 181,900 | 192,000 | 192,000 | 197,000 | 179,300 | 640,413 |
| July 15, 2025 | 176,200 | 181,400 | 181,400 | 183,600 | 176,200 | 279,096 |
| July 14, 2025 | 176,400 | 177,300 | 177,300 | 180,300 | 175,000 | 191,405 |
| July 11, 2025 | 184,500 | 179,100 | 179,100 | 185,600 | 176,800 | 455,152 |
| July 10, 2025 | 185,300 | 185,600 | 185,600 | 187,300 | 179,300 | 266,661 |
| July 09, 2025 | 180,700 | 185,500 | 185,500 | 187,300 | 178,900 | 366,425 |
| July 08, 2025 | 178,900 | 177,300 | 177,300 | 181,100 | 173,700 | 347,977 |
| July 07, 2025 | 169,900 | 174,600 | 174,600 | 175,700 | 169,700 | 337,225 |
| July 04, 2025 | 184,300 | 172,000 | 172,000 | 186,800 | 171,100 | 556,036 |