241,000.00
+2000(+0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 239,500 | 241,000 | 241,000 | 243,500 | 237,750 | 5,570 |
| August 21, 2025 | 242,500 | 239,000 | 239,000 | 243,000 | 238,500 | 5,246 |
| August 20, 2025 | 238,000 | 240,500 | 240,500 | 241,500 | 231,500 | 10,584 |
| August 19, 2025 | 243,000 | 239,500 | 239,500 | 243,500 | 239,000 | 5,527 |
| August 18, 2025 | 248,000 | 243,500 | 243,500 | 249,000 | 241,000 | 9,021 |
| August 14, 2025 | 250,500 | 247,000 | 247,000 | 251,000 | 246,000 | 3,509 |
| August 13, 2025 | 250,000 | 246,500 | 246,500 | 250,000 | 243,000 | 10,746 |
| August 12, 2025 | 250,500 | 248,000 | 248,000 | 252,500 | 246,500 | 8,327 |
| August 11, 2025 | 255,000 | 251,000 | 251,000 | 256,500 | 248,000 | 12,667 |
| August 08, 2025 | 253,500 | 252,500 | 252,500 | 255,500 | 251,000 | 10,136 |
| August 07, 2025 | 261,000 | 252,000 | 252,000 | 263,000 | 250,500 | 19,080 |
| August 06, 2025 | 260,500 | 260,000 | 260,000 | 264,500 | 258,000 | 12,197 |
| August 05, 2025 | 273,500 | 261,000 | 261,000 | 278,000 | 255,000 | 34,652 |
| August 04, 2025 | 254,500 | 252,500 | 252,500 | 257,000 | 250,000 | 8,251 |
| August 01, 2025 | 264,000 | 252,000 | 252,000 | 264,000 | 248,500 | 14,243 |
| July 31, 2025 | 273,500 | 264,500 | 262,500 | 273,500 | 264,000 | 6,419 |
| July 30, 2025 | 266,000 | 266,500 | 264,484.88 | 269,000 | 263,500 | 6,618 |
| July 29, 2025 | 262,500 | 264,000 | 262,003.78 | 267,500 | 259,500 | 12,214 |
| July 28, 2025 | 270,000 | 261,500 | 259,522.69 | 270,000 | 256,500 | 18,373 |
| July 25, 2025 | 273,000 | 268,500 | 266,469.75 | 274,000 | 264,000 | 9,188 |
| July 24, 2025 | 280,000 | 273,000 | 270,935.72 | 280,000 | 272,000 | 8,691 |
| July 23, 2025 | 278,500 | 280,500 | 278,379.03 | 282,500 | 275,500 | 10,519 |
| July 22, 2025 | 284,000 | 278,500 | 278,500 | 284,000 | 271,500 | 9,640 |
| July 21, 2025 | 282,000 | 282,000 | 282,000 | 284,500 | 279,000 | 9,966 |
| July 18, 2025 | 285,500 | 279,000 | 279,000 | 287,000 | 274,000 | 10,139 |
| July 17, 2025 | 292,500 | 286,000 | 286,000 | 294,000 | 280,000 | 16,096 |
| July 16, 2025 | 293,000 | 290,000 | 290,000 | 297,500 | 289,000 | 9,273 |
| July 15, 2025 | 293,500 | 294,000 | 294,000 | 300,000 | 292,000 | 10,296 |
| July 14, 2025 | 290,000 | 296,000 | 296,000 | 296,000 | 286,000 | 11,356 |
| July 11, 2025 | 286,500 | 290,000 | 290,000 | 295,000 | 285,000 | 14,114 |
| July 10, 2025 | 286,500 | 286,500 | 286,500 | 294,500 | 284,000 | 15,923 |
| July 09, 2025 | 287,000 | 286,500 | 286,500 | 290,000 | 280,500 | 12,902 |
| July 08, 2025 | 278,500 | 288,000 | 288,000 | 289,500 | 276,500 | 22,961 |
| July 07, 2025 | 272,500 | 277,000 | 277,000 | 278,000 | 266,000 | 13,512 |
| July 04, 2025 | 287,500 | 279,000 | 279,000 | 293,000 | 273,000 | 21,381 |
| July 03, 2025 | 279,000 | 285,000 | 285,000 | 292,500 | 276,500 | 24,220 |
| July 02, 2025 | 280,500 | 280,500 | 280,500 | 282,000 | 272,500 | 23,054 |
| July 01, 2025 | 261,500 | 274,500 | 274,500 | 278,000 | 259,000 | 31,798 |
| June 30, 2025 | 247,500 | 258,000 | 258,000 | 261,500 | 247,000 | 18,895 |
| June 27, 2025 | 254,500 | 248,500 | 248,500 | 255,500 | 247,000 | 10,595 |
| June 26, 2025 | 254,500 | 254,000 | 254,000 | 257,000 | 249,000 | 14,775 |
| June 25, 2025 | 260,000 | 258,500 | 258,500 | 263,000 | 253,500 | 24,822 |
| June 24, 2025 | 240,000 | 255,500 | 255,500 | 259,500 | 240,000 | 32,439 |
| June 23, 2025 | 265,000 | 258,000 | 258,000 | 272,000 | 252,500 | 57,612 |
| June 20, 2025 | 225,000 | 244,000 | 244,000 | 245,000 | 224,000 | 63,696 |
| June 19, 2025 | 222,000 | 224,000 | 224,000 | 225,500 | 218,000 | 13,646 |
| June 18, 2025 | 222,000 | 222,000 | 222,000 | 225,500 | 220,000 | 16,377 |
| June 17, 2025 | 222,000 | 219,000 | 219,000 | 224,500 | 217,500 | 24,624 |
| June 16, 2025 | 239,500 | 225,500 | 225,500 | 242,000 | 224,000 | 46,377 |
| June 13, 2025 | 218,000 | 221,500 | 221,500 | 225,000 | 217,000 | 30,723 |
| June 12, 2025 | 214,000 | 216,000 | 216,000 | 219,000 | 214,000 | 27,984 |
| June 11, 2025 | 213,500 | 215,000 | 215,000 | 221,000 | 211,500 | 24,550 |
| June 10, 2025 | 217,000 | 213,000 | 213,000 | 217,000 | 211,500 | 13,028 |
| June 09, 2025 | 217,500 | 214,000 | 214,000 | 223,000 | 211,750 | 30,177 |
| June 05, 2025 | 216,000 | 215,500 | 215,500 | 218,500 | 214,000 | 11,908 |
| June 04, 2025 | 212,500 | 215,000 | 215,000 | 216,000 | 211,000 | 16,620 |
| June 02, 2025 | 212,000 | 213,500 | 213,500 | 214,500 | 210,000 | 10,452 |
| May 30, 2025 | 213,500 | 212,500 | 212,500 | 214,500 | 209,000 | 11,974 |
| May 29, 2025 | 213,500 | 213,500 | 213,500 | 216,000 | 211,500 | 10,178 |
| May 28, 2025 | 213,000 | 212,500 | 212,500 | 213,500 | 210,500 | 6,599 |