888,000.00
+5000(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 879,000 | 888,000 | 888,000 | 906,000 | 869,000 | 230,593 |
| August 14, 2025 | 880,000 | 883,000 | 883,000 | 895,000 | 875,000 | 298,877 |
| August 13, 2025 | 854,000 | 878,000 | 878,000 | 883,000 | 809,000 | 394,063 |
| August 12, 2025 | 885,000 | 851,000 | 851,000 | 890,000 | 849,000 | 307,287 |
| August 11, 2025 | 875,000 | 880,000 | 880,000 | 896,000 | 875,000 | 161,586 |
| August 08, 2025 | 906,000 | 881,000 | 881,000 | 910,000 | 875,000 | 346,344 |
| August 07, 2025 | 939,000 | 932,000 | 932,000 | 942,000 | 923,000 | 172,816 |
| August 06, 2025 | 952,000 | 936,000 | 936,000 | 953,000 | 925,000 | 184,646 |
| August 05, 2025 | 942,000 | 961,000 | 961,000 | 973,000 | 932,000 | 197,709 |
| August 04, 2025 | 930,000 | 938,000 | 938,000 | 945,000 | 922,000 | 130,464 |
| August 01, 2025 | 987,000 | 939,000 | 939,000 | 989,000 | 910,000 | 419,450 |
| July 31, 2025 | 972,000 | 996,000 | 996,000 | 1.03M | 951,000 | 602,496 |
| July 30, 2025 | 998,000 | 977,000 | 977,000 | 998,000 | 963,000 | 309,775 |
| July 29, 2025 | 951,000 | 998,000 | 998,000 | 998,000 | 947,000 | 339,895 |
| July 28, 2025 | 947,000 | 953,000 | 953,000 | 959,000 | 935,000 | 122,549 |
| July 25, 2025 | 933,000 | 945,000 | 945,000 | 951,000 | 933,000 | 141,303 |
| July 24, 2025 | 911,000 | 941,000 | 941,000 | 946,000 | 909,000 | 270,036 |
| July 23, 2025 | 924,000 | 910,000 | 910,000 | 931,000 | 898,000 | 229,180 |
| July 22, 2025 | 916,000 | 922,000 | 922,000 | 923,000 | 905,000 | 207,213 |
| July 21, 2025 | 891,000 | 919,000 | 919,000 | 926,000 | 881,000 | 224,163 |
| July 18, 2025 | 905,000 | 896,000 | 896,000 | 910,000 | 885,000 | 188,669 |
| July 17, 2025 | 855,000 | 896,000 | 896,000 | 912,000 | 847,000 | 469,875 |
| July 16, 2025 | 840,000 | 854,000 | 854,000 | 854,000 | 830,000 | 182,284 |
| July 15, 2025 | 802,000 | 848,000 | 848,000 | 848,000 | 802,000 | 251,669 |
| July 14, 2025 | 808,000 | 807,000 | 807,000 | 819,000 | 791,000 | 183,007 |
| July 11, 2025 | 847,000 | 806,000 | 806,000 | 847,000 | 802,000 | 255,773 |
| July 10, 2025 | 851,000 | 853,000 | 853,000 | 858,000 | 836,000 | 298,241 |
| July 09, 2025 | 842,000 | 850,000 | 850,000 | 858,000 | 838,000 | 273,305 |
| July 08, 2025 | 820,000 | 815,000 | 815,000 | 827,000 | 796,000 | 228,168 |
| July 07, 2025 | 762,000 | 805,000 | 805,000 | 814,000 | 760,000 | 273,998 |
| July 04, 2025 | 810,000 | 779,000 | 779,000 | 818,000 | 775,000 | 297,249 |
| July 03, 2025 | 846,000 | 817,000 | 817,000 | 861,000 | 813,000 | 274,396 |
| July 02, 2025 | 833,000 | 819,000 | 819,000 | 838,000 | 785,000 | 326,459 |
| July 01, 2025 | 853,000 | 839,000 | 839,000 | 867,000 | 836,000 | 185,116 |
| June 30, 2025 | 877,000 | 848,000 | 848,000 | 877,000 | 848,000 | 260,471 |
| June 27, 2025 | 898,000 | 890,000 | 890,000 | 926,000 | 878,000 | 334,673 |
| June 26, 2025 | 871,000 | 878,000 | 878,000 | 885,000 | 841,000 | 322,082 |
| June 25, 2025 | 897,000 | 856,000 | 856,000 | 900,000 | 856,000 | 313,167 |
| June 24, 2025 | 905,000 | 895,000 | 895,000 | 913,000 | 872,000 | 281,041 |
| June 23, 2025 | 947,000 | 919,000 | 919,000 | 953,000 | 918,000 | 243,428 |
| June 20, 2025 | 924,000 | 938,000 | 938,000 | 965,000 | 917,000 | 419,837 |
| June 19, 2025 | 926,000 | 934,000 | 934,000 | 938,000 | 911,000 | 198,303 |
| June 18, 2025 | 964,000 | 927,000 | 927,000 | 969,000 | 927,000 | 257,813 |
| June 17, 2025 | 954,000 | 954,000 | 954,000 | 964,000 | 940,000 | 270,383 |
| June 16, 2025 | 963,000 | 970,000 | 970,000 | 987,000 | 938,000 | 326,298 |
| June 13, 2025 | 944,000 | 945,000 | 945,000 | 982,000 | 928,000 | 493,711 |
| June 12, 2025 | 919,000 | 953,000 | 953,000 | 958,000 | 906,000 | 442,140 |
| June 11, 2025 | 936,000 | 905,000 | 905,000 | 942,000 | 901,000 | 414,770 |
| June 10, 2025 | 904,000 | 936,000 | 936,000 | 950,000 | 883,000 | 337,596 |
| June 09, 2025 | 891,000 | 880,000 | 880,000 | 895,000 | 862,000 | 284,593 |
| June 05, 2025 | 848,000 | 905,000 | 905,000 | 925,000 | 844,000 | 512,018 |
| June 04, 2025 | 838,000 | 845,000 | 845,000 | 845,000 | 811,000 | 213,653 |
| June 02, 2025 | 822,000 | 835,000 | 835,000 | 839,000 | 821,000 | 156,208 |
| May 30, 2025 | 851,000 | 811,000 | 811,000 | 852,000 | 811,000 | 436,671 |
| May 29, 2025 | 848,000 | 857,000 | 857,000 | 872,000 | 833,000 | 234,459 |
| May 28, 2025 | 884,000 | 832,000 | 832,000 | 893,000 | 827,000 | 320,783 |
| May 27, 2025 | 842,000 | 887,000 | 887,000 | 889,000 | 834,000 | 369,030 |
| May 26, 2025 | 799,000 | 833,000 | 833,000 | 833,000 | 798,000 | 183,564 |
| May 23, 2025 | 833,000 | 830,000 | 830,000 | 836,000 | 813,000 | 150,251 |
| May 22, 2025 | 837,000 | 833,000 | 833,000 | 843,000 | 822,000 | 152,390 |