297,000.00
+1500(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 297,000 | 297,000 | 297,000 | 301,000 | 295,500 | 308,246 |
| October 01, 2025 | 298,500 | 295,500 | 295,500 | 299,500 | 293,500 | 130,029 |
| September 30, 2025 | 295,500 | 298,500 | 298,500 | 300,500 | 295,000 | 160,731 |
| September 29, 2025 | 297,500 | 296,000 | 296,000 | 297,750 | 294,000 | 197,941 |
| September 26, 2025 | 299,000 | 295,000 | 295,000 | 300,000 | 292,500 | 246,371 |
| September 25, 2025 | 307,000 | 301,000 | 301,000 | 308,500 | 300,500 | 247,888 |
| September 24, 2025 | 312,000 | 308,000 | 308,000 | 313,500 | 308,000 | 81,257 |
| September 23, 2025 | 309,000 | 312,000 | 312,000 | 312,500 | 308,500 | 107,260 |
| September 22, 2025 | 308,000 | 312,500 | 312,500 | 312,500 | 307,000 | 150,319 |
| September 19, 2025 | 313,500 | 308,000 | 308,000 | 314,000 | 303,000 | 383,684 |
| September 18, 2025 | 310,000 | 317,000 | 317,000 | 317,000 | 307,500 | 198,935 |
| September 17, 2025 | 310,500 | 311,000 | 311,000 | 313,000 | 308,500 | 103,522 |
| September 16, 2025 | 308,500 | 309,000 | 309,000 | 310,000 | 304,500 | 150,505 |
| September 15, 2025 | 310,500 | 309,500 | 309,500 | 313,000 | 306,500 | 165,507 |
| September 12, 2025 | 318,000 | 313,500 | 313,500 | 321,000 | 311,000 | 174,707 |
| September 11, 2025 | 319,000 | 316,000 | 316,000 | 324,500 | 314,000 | 275,234 |
| September 10, 2025 | 313,500 | 319,000 | 319,000 | 325,500 | 313,500 | 216,004 |
| September 09, 2025 | 324,000 | 315,500 | 315,500 | 327,000 | 312,000 | 212,611 |
| September 08, 2025 | 323,500 | 323,000 | 323,000 | 324,000 | 318,000 | 185,042 |
| September 05, 2025 | 318,500 | 323,000 | 323,000 | 323,500 | 318,500 | 149,648 |
| September 04, 2025 | 321,500 | 320,500 | 320,500 | 325,500 | 317,500 | 187,287 |
| September 03, 2025 | 322,500 | 324,500 | 324,500 | 326,000 | 318,000 | 162,718 |
| September 02, 2025 | 321,500 | 323,500 | 323,500 | 324,000 | 319,500 | 188,809 |
| September 01, 2025 | 320,000 | 321,500 | 321,500 | 326,000 | 317,500 | 268,038 |
| August 29, 2025 | 308,000 | 318,500 | 318,500 | 322,500 | 306,000 | 586,218 |
| August 28, 2025 | 304,500 | 302,500 | 302,500 | 310,000 | 301,500 | 199,023 |
| August 27, 2025 | 302,000 | 302,500 | 302,500 | 304,000 | 299,000 | 147,695 |
| August 26, 2025 | 297,000 | 299,500 | 299,500 | 302,500 | 296,000 | 222,025 |
| August 25, 2025 | 300,000 | 299,000 | 299,000 | 300,000 | 293,000 | 153,116 |
| August 22, 2025 | 298,000 | 299,500 | 299,500 | 304,000 | 297,500 | 85,007 |
| August 21, 2025 | 301,500 | 297,500 | 297,500 | 304,000 | 297,500 | 82,366 |
| August 20, 2025 | 303,000 | 301,500 | 301,500 | 303,000 | 296,000 | 142,545 |
| 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 |