298,000.00
-4000(-1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 296,000 | 302,000 | 302,000 | 302,000 | 292,000 | 167,809 |
| August 18, 2025 | 294,000 | 292,000 | 292,000 | 296,000 | 290,000 | 106,889 |
| August 14, 2025 | 301,000 | 296,500 | 296,500 | 304,000 | 295,500 | 125,528 |
| August 13, 2025 | 296,500 | 299,000 | 299,000 | 300,500 | 295,000 | 154,400 |
| August 12, 2025 | 292,500 | 295,500 | 295,500 | 299,500 | 292,500 | 185,221 |
| August 11, 2025 | 296,500 | 293,500 | 293,500 | 298,000 | 292,000 | 95,177 |
| August 08, 2025 | 293,500 | 296,000 | 296,000 | 296,000 | 289,500 | 126,782 |
| August 07, 2025 | 289,000 | 295,000 | 293,500 | 296,000 | 288,500 | 193,520 |
| August 06, 2025 | 283,500 | 286,000 | 284,545.75 | 289,000 | 283,000 | 146,201 |
| August 05, 2025 | 286,500 | 286,000 | 286,000 | 290,000 | 282,000 | 134,961 |
| August 04, 2025 | 281,000 | 285,000 | 285,000 | 287,000 | 279,000 | 103,176 |
| August 01, 2025 | 289,500 | 283,500 | 283,500 | 292,000 | 281,500 | 226,073 |
| July 31, 2025 | 311,000 | 294,500 | 294,500 | 312,500 | 285,500 | 378,499 |
| July 30, 2025 | 296,500 | 306,500 | 306,500 | 308,500 | 296,500 | 207,698 |
| July 29, 2025 | 297,500 | 297,500 | 297,500 | 300,500 | 295,000 | 155,692 |
| July 28, 2025 | 300,000 | 300,500 | 300,500 | 303,000 | 292,500 | 182,968 |
| July 25, 2025 | 292,500 | 297,500 | 297,500 | 306,500 | 289,000 | 181,789 |
| July 24, 2025 | 299,500 | 296,000 | 296,000 | 307,000 | 293,500 | 157,675 |
| July 23, 2025 | 298,500 | 299,000 | 299,000 | 304,500 | 297,500 | 315,829 |
| July 22, 2025 | 296,500 | 293,000 | 293,000 | 301,500 | 291,000 | 156,817 |
| July 21, 2025 | 301,000 | 299,000 | 299,000 | 306,000 | 296,500 | 167,353 |
| July 18, 2025 | 306,500 | 303,000 | 303,000 | 309,500 | 299,000 | 159,995 |
| July 17, 2025 | 306,500 | 307,500 | 307,500 | 310,000 | 302,500 | 157,347 |
| July 16, 2025 | 309,500 | 305,500 | 305,500 | 312,000 | 305,000 | 126,689 |
| July 15, 2025 | 311,500 | 306,500 | 306,500 | 312,000 | 304,000 | 229,671 |
| July 14, 2025 | 304,500 | 314,500 | 314,500 | 316,000 | 304,500 | 196,909 |
| July 11, 2025 | 311,500 | 306,500 | 306,500 | 312,000 | 304,000 | 198,707 |
| July 10, 2025 | 313,500 | 313,500 | 313,500 | 318,000 | 305,500 | 253,511 |
| July 09, 2025 | 304,500 | 309,500 | 309,500 | 310,500 | 300,500 | 342,770 |
| July 08, 2025 | 294,000 | 305,000 | 305,000 | 309,500 | 293,000 | 357,902 |
| July 07, 2025 | 291,000 | 294,500 | 294,500 | 296,500 | 288,000 | 149,244 |
| July 04, 2025 | 300,500 | 295,500 | 295,500 | 305,000 | 294,500 | 146,856 |
| July 03, 2025 | 298,500 | 299,500 | 299,500 | 303,000 | 295,000 | 244,228 |
| July 02, 2025 | 285,000 | 297,000 | 297,000 | 300,000 | 284,500 | 329,310 |
| July 01, 2025 | 287,500 | 288,000 | 288,000 | 296,500 | 287,500 | 230,402 |
| June 30, 2025 | 291,000 | 287,000 | 287,000 | 292,000 | 284,500 | 150,016 |
| June 27, 2025 | 292,000 | 289,500 | 289,500 | 292,000 | 285,500 | 138,407 |
| June 26, 2025 | 294,500 | 294,500 | 293,500 | 297,500 | 290,500 | 203,323 |
| June 25, 2025 | 285,500 | 297,500 | 296,489.8 | 298,500 | 285,500 | 397,717 |
| June 24, 2025 | 286,500 | 285,000 | 284,032.25 | 289,500 | 282,750 | 191,281 |
| June 23, 2025 | 285,000 | 280,500 | 279,547.53 | 285,500 | 278,000 | 238,590 |
| June 20, 2025 | 295,000 | 291,500 | 291,500 | 296,500 | 289,500 | 396,863 |
| June 19, 2025 | 297,000 | 293,000 | 293,000 | 299,000 | 290,500 | 232,025 |
| June 18, 2025 | 282,500 | 299,500 | 299,500 | 302,000 | 277,500 | 577,167 |
| June 17, 2025 | 286,500 | 286,000 | 286,000 | 291,000 | 283,000 | 227,695 |
| June 16, 2025 | 286,500 | 285,500 | 285,500 | 288,000 | 278,500 | 198,580 |
| June 13, 2025 | 284,500 | 282,000 | 282,000 | 288,500 | 278,500 | 283,397 |
| June 12, 2025 | 284,500 | 284,500 | 284,500 | 290,500 | 282,500 | 223,161 |
| June 11, 2025 | 280,000 | 288,500 | 288,500 | 290,000 | 279,000 | 395,396 |
| June 10, 2025 | 281,500 | 275,000 | 275,000 | 282,500 | 274,000 | 254,661 |
| June 09, 2025 | 266,500 | 279,500 | 279,500 | 285,000 | 257,500 | 537,125 |
| June 05, 2025 | 249,000 | 254,000 | 254,000 | 257,500 | 249,000 | 178,381 |
| June 04, 2025 | 249,500 | 250,000 | 250,000 | 252,000 | 247,500 | 229,704 |
| June 02, 2025 | 250,500 | 246,500 | 246,500 | 253,000 | 245,000 | 141,969 |
| May 30, 2025 | 259,500 | 253,000 | 253,000 | 260,500 | 252,000 | 253,174 |
| May 29, 2025 | 255,000 | 263,000 | 263,000 | 265,000 | 255,000 | 299,714 |
| May 28, 2025 | 242,500 | 254,000 | 254,000 | 256,500 | 242,500 | 275,785 |
| May 27, 2025 | 242,000 | 243,000 | 243,000 | 246,000 | 240,000 | 146,086 |
| May 26, 2025 | 243,000 | 244,000 | 244,000 | 245,000 | 240,000 | 146,391 |
| May 23, 2025 | 245,500 | 242,000 | 242,000 | 247,000 | 241,000 | 103,469 |