224,500.00
+4000(+1.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 220,000 | 224,500 | 224,500 | 225,000 | 216,000 | 243,645 |
| October 17, 2025 | 217,500 | 220,500 | 220,500 | 227,000 | 216,000 | 383,959 |
| October 16, 2025 | 235,000 | 218,500 | 218,500 | 235,000 | 213,500 | 994,779 |
| October 15, 2025 | 222,000 | 231,500 | 231,500 | 232,500 | 221,000 | 241,248 |
| October 14, 2025 | 223,000 | 222,000 | 222,000 | 228,000 | 219,000 | 169,584 |
| October 13, 2025 | 220,000 | 222,000 | 222,000 | 228,000 | 216,500 | 320,968 |
| October 10, 2025 | 226,000 | 219,000 | 219,000 | 227,000 | 217,500 | 205,698 |
| October 02, 2025 | 213,000 | 222,000 | 222,000 | 229,500 | 212,000 | 490,829 |
| October 01, 2025 | 211,000 | 209,000 | 209,000 | 211,000 | 206,000 | 92,265 |
| September 30, 2025 | 207,000 | 210,000 | 210,000 | 213,000 | 205,500 | 133,239 |
| September 29, 2025 | 210,000 | 208,500 | 208,500 | 213,000 | 208,000 | 99,062 |
| September 26, 2025 | 213,000 | 206,500 | 206,500 | 214,000 | 203,500 | 174,712 |
| September 25, 2025 | 210,000 | 209,500 | 209,500 | 213,000 | 206,000 | 196,560 |
| September 24, 2025 | 221,500 | 210,500 | 210,500 | 222,000 | 207,500 | 324,050 |
| September 23, 2025 | 226,500 | 222,500 | 222,500 | 229,000 | 218,500 | 197,213 |
| September 22, 2025 | 228,000 | 228,500 | 228,500 | 231,000 | 225,000 | 96,063 |
| September 19, 2025 | 231,500 | 227,000 | 227,000 | 232,000 | 224,000 | 1.21M |
| September 18, 2025 | 228,000 | 230,000 | 230,000 | 231,500 | 225,500 | 155,133 |
| September 17, 2025 | 230,500 | 227,000 | 227,000 | 231,000 | 225,000 | 159,383 |
| September 16, 2025 | 234,500 | 233,000 | 233,000 | 235,000 | 228,500 | 173,286 |
| September 15, 2025 | 225,000 | 233,000 | 233,000 | 241,500 | 225,000 | 484,380 |
| September 12, 2025 | 220,500 | 222,500 | 222,500 | 224,500 | 217,500 | 184,120 |
| September 11, 2025 | 223,000 | 220,500 | 220,500 | 224,500 | 216,500 | 214,364 |
| September 10, 2025 | 225,000 | 222,500 | 222,500 | 227,500 | 222,500 | 226,980 |
| September 09, 2025 | 214,500 | 222,000 | 222,000 | 222,500 | 213,500 | 387,191 |
| September 08, 2025 | 209,000 | 212,000 | 212,000 | 213,500 | 205,500 | 172,675 |
| September 05, 2025 | 204,000 | 206,500 | 206,500 | 209,000 | 203,500 | 126,097 |
| September 04, 2025 | 201,500 | 204,500 | 204,500 | 207,000 | 201,500 | 107,187 |
| September 03, 2025 | 201,000 | 203,000 | 203,000 | 206,500 | 200,500 | 81,736 |
| September 02, 2025 | 208,000 | 204,000 | 204,000 | 209,000 | 203,000 | 105,258 |
| September 01, 2025 | 204,000 | 207,000 | 207,000 | 211,000 | 203,500 | 196,835 |
| August 29, 2025 | 206,500 | 207,000 | 207,000 | 208,500 | 204,500 | 222,932 |
| August 28, 2025 | 189,400 | 207,500 | 207,500 | 209,500 | 187,400 | 586,785 |
| August 27, 2025 | 189,400 | 189,600 | 189,600 | 190,500 | 187,400 | 149,980 |
| August 26, 2025 | 188,400 | 187,200 | 187,200 | 188,700 | 184,300 | 205,150 |
| August 25, 2025 | 183,700 | 189,000 | 189,000 | 190,400 | 182,500 | 209,372 |
| August 22, 2025 | 179,500 | 181,000 | 181,000 | 182,800 | 179,400 | 93,404 |
| August 21, 2025 | 181,200 | 178,900 | 178,900 | 181,200 | 178,600 | 121,003 |
| August 20, 2025 | 180,900 | 181,500 | 181,500 | 181,500 | 176,900 | 136,903 |
| August 19, 2025 | 185,000 | 182,300 | 182,300 | 185,000 | 180,800 | 153,790 |
| August 18, 2025 | 184,800 | 184,100 | 184,100 | 185,900 | 182,000 | 163,104 |
| August 14, 2025 | 188,500 | 186,300 | 186,300 | 189,700 | 186,000 | 88,320 |
| August 13, 2025 | 188,300 | 187,700 | 187,700 | 190,300 | 185,500 | 120,701 |
| August 12, 2025 | 190,600 | 187,200 | 185,700 | 196,900 | 186,600 | 231,868 |
| August 11, 2025 | 190,900 | 191,300 | 189,767.16 | 191,750 | 187,400 | 97,887 |
| August 08, 2025 | 192,100 | 192,100 | 190,560.73 | 192,900 | 190,600 | 95,025 |
| August 07, 2025 | 193,400 | 192,400 | 190,858.33 | 193,500 | 190,300 | 113,064 |
| August 06, 2025 | 187,900 | 192,400 | 190,858.33 | 193,400 | 187,900 | 157,552 |
| August 05, 2025 | 189,200 | 187,900 | 186,394.39 | 191,300 | 186,400 | 149,081 |
| August 04, 2025 | 188,000 | 186,700 | 185,204.02 | 190,400 | 184,300 | 211,899 |
| August 01, 2025 | 199,600 | 188,500 | 186,989.58 | 199,800 | 187,800 | 363,599 |
| July 31, 2025 | 202,500 | 203,000 | 201,373.4 | 206,000 | 199,900 | 209,635 |
| July 30, 2025 | 201,500 | 203,000 | 201,373.4 | 204,500 | 200,500 | 130,825 |
| July 29, 2025 | 201,500 | 204,000 | 204,000 | 204,500 | 199,800 | 160,619 |
| July 28, 2025 | 209,000 | 203,000 | 203,000 | 210,500 | 201,500 | 242,276 |
| July 25, 2025 | 209,000 | 210,500 | 210,500 | 214,000 | 209,000 | 100,179 |
| July 24, 2025 | 213,000 | 211,000 | 211,000 | 218,500 | 207,000 | 276,146 |
| July 23, 2025 | 214,000 | 210,500 | 210,500 | 216,500 | 206,000 | 243,715 |
| July 22, 2025 | 215,500 | 214,500 | 214,500 | 221,000 | 212,500 | 232,795 |
| July 21, 2025 | 216,000 | 212,500 | 212,500 | 217,500 | 211,000 | 320,853 |