1,097,000.00
-2000(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1.1M | 1.1M | 1.1M | 1.12M | 1.08M | 189,012 |
| October 01, 2025 | 1.1M | 1.1M | 1.1M | 1.11M | 1.08M | 158,652 |
| September 30, 2025 | 1.06M | 1.11M | 1.11M | 1.13M | 1.06M | 291,287 |
| September 29, 2025 | 1.06M | 1.06M | 1.06M | 1.07M | 1.04M | 119,723 |
| September 26, 2025 | 1.05M | 1.04M | 1.04M | 1.07M | 1.02M | 192,038 |
| September 25, 2025 | 1.06M | 1.05M | 1.05M | 1.09M | 1.04M | 209,497 |
| September 24, 2025 | 1.02M | 1.06M | 1.06M | 1.06M | 1M | 295,040 |
| September 23, 2025 | 1M | 1M | 1M | 1.02M | 999,000 | 148,757 |
| September 22, 2025 | 1.03M | 1.02M | 1.02M | 1.03M | 1M | 149,445 |
| September 19, 2025 | 1.01M | 1.02M | 1.02M | 1.04M | 1M | 363,904 |
| September 18, 2025 | 1.04M | 1.02M | 1.02M | 1.05M | 999,000 | 209,665 |
| September 17, 2025 | 1.03M | 1.03M | 1.03M | 1.04M | 1.01M | 202,933 |
| September 16, 2025 | 994,000 | 1.04M | 1.04M | 1.04M | 994,000 | 226,446 |
| September 15, 2025 | 998,000 | 986,000 | 986,000 | 1.01M | 980,000 | 146,272 |
| September 12, 2025 | 1M | 1M | 1M | 1.01M | 993,000 | 154,563 |
| September 11, 2025 | 973,000 | 1M | 1M | 1M | 973,000 | 298,028 |
| September 10, 2025 | 945,000 | 967,000 | 967,000 | 978,000 | 945,000 | 229,210 |
| September 09, 2025 | 954,000 | 945,000 | 945,000 | 955,000 | 937,000 | 164,915 |
| September 08, 2025 | 924,000 | 951,000 | 951,000 | 952,000 | 921,000 | 185,543 |
| September 05, 2025 | 938,000 | 920,000 | 920,000 | 946,000 | 910,000 | 193,204 |
| September 04, 2025 | 932,000 | 931,000 | 931,000 | 946,000 | 926,000 | 103,111 |
| September 03, 2025 | 938,000 | 941,000 | 941,000 | 950,000 | 932,000 | 165,457 |
| September 02, 2025 | 933,000 | 933,000 | 933,000 | 943,000 | 916,000 | 129,384 |
| September 01, 2025 | 895,000 | 916,000 | 916,000 | 927,000 | 893,000 | 185,557 |
| August 29, 2025 | 917,000 | 884,000 | 884,000 | 920,000 | 884,000 | 201,360 |
| August 28, 2025 | 901,000 | 908,000 | 908,000 | 932,000 | 898,000 | 146,074 |
| August 27, 2025 | 899,000 | 907,000 | 907,000 | 912,000 | 889,000 | 112,708 |
| August 26, 2025 | 896,000 | 900,000 | 900,000 | 904,000 | 880,000 | 345,144 |
| August 25, 2025 | 900,000 | 903,000 | 903,000 | 908,000 | 888,000 | 127,028 |
| August 22, 2025 | 849,000 | 891,000 | 891,000 | 895,000 | 846,000 | 263,544 |
| August 21, 2025 | 834,000 | 834,000 | 834,000 | 848,000 | 827,000 | 128,018 |
| August 20, 2025 | 809,000 | 816,000 | 816,000 | 829,000 | 801,000 | 322,736 |
| August 19, 2025 | 886,000 | 827,000 | 827,000 | 888,000 | 827,000 | 256,827 |
| 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 |