222,000.00
-1000(-0.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 224,000 | 222,000 | 222,000 | 227,000 | 221,000 | 570,478 |
| August 21, 2025 | 222,000 | 223,000 | 223,000 | 226,500 | 222,000 | 463,923 |
| August 20, 2025 | 221,500 | 221,500 | 221,500 | 224,000 | 219,500 | 534,505 |
| August 19, 2025 | 228,000 | 225,500 | 225,500 | 228,500 | 223,000 | 458,599 |
| August 18, 2025 | 224,500 | 226,000 | 226,000 | 228,500 | 223,500 | 479,724 |
| August 14, 2025 | 228,500 | 224,500 | 224,500 | 233,500 | 224,000 | 1.34M |
| August 13, 2025 | 225,500 | 225,000 | 225,000 | 226,000 | 221,500 | 1.02M |
| August 12, 2025 | 223,500 | 223,000 | 223,000 | 228,000 | 223,000 | 772,261 |
| August 11, 2025 | 229,500 | 223,000 | 223,000 | 230,000 | 222,500 | 1.31M |
| August 08, 2025 | 241,000 | 229,500 | 229,500 | 241,500 | 228,500 | 1.58M |
| August 07, 2025 | 230,000 | 235,500 | 235,500 | 235,500 | 228,000 | 1.02M |
| August 06, 2025 | 236,500 | 228,500 | 228,500 | 236,500 | 226,000 | 1.08M |
| August 05, 2025 | 236,000 | 232,000 | 232,000 | 236,500 | 229,000 | 683,813 |
| August 04, 2025 | 225,500 | 232,500 | 232,500 | 239,500 | 225,000 | 1.33M |
| August 01, 2025 | 232,500 | 225,000 | 225,000 | 233,000 | 224,000 | 827,729 |
| July 31, 2025 | 235,000 | 235,000 | 235,000 | 236,500 | 232,500 | 584,094 |
| July 30, 2025 | 233,500 | 234,000 | 234,000 | 240,000 | 233,500 | 768,748 |
| July 29, 2025 | 235,500 | 233,000 | 233,000 | 240,000 | 232,000 | 974,594 |
| July 28, 2025 | 236,000 | 235,500 | 235,500 | 237,000 | 232,000 | 660,321 |
| July 25, 2025 | 226,500 | 234,500 | 234,500 | 236,000 | 225,000 | 1.24M |
| July 24, 2025 | 233,000 | 227,000 | 227,000 | 234,500 | 225,000 | 1.18M |
| July 23, 2025 | 236,000 | 231,500 | 231,500 | 237,500 | 229,500 | 766,477 |
| July 22, 2025 | 241,500 | 235,000 | 235,000 | 242,000 | 234,500 | 930,384 |
| July 21, 2025 | 241,500 | 240,000 | 240,000 | 245,500 | 240,000 | 674,282 |
| July 18, 2025 | 243,500 | 242,000 | 242,000 | 245,000 | 240,000 | 703,602 |
| July 17, 2025 | 254,000 | 243,500 | 243,500 | 255,000 | 242,500 | 1.34M |
| July 16, 2025 | 251,000 | 250,000 | 250,000 | 255,500 | 249,000 | 785,410 |
| July 15, 2025 | 247,500 | 249,500 | 249,500 | 253,000 | 247,000 | 858,886 |
| July 14, 2025 | 252,000 | 249,000 | 249,000 | 252,500 | 244,000 | 1.21M |
| July 11, 2025 | 261,000 | 253,000 | 253,000 | 261,500 | 253,000 | 1.23M |
| July 10, 2025 | 255,500 | 259,500 | 259,500 | 265,000 | 251,000 | 1.75M |
| July 09, 2025 | 258,500 | 254,000 | 254,000 | 258,500 | 251,000 | 1.01M |
| July 08, 2025 | 261,500 | 258,000 | 258,000 | 263,000 | 255,000 | 970,645 |
| July 07, 2025 | 248,500 | 256,000 | 256,000 | 260,500 | 248,500 | 1.18M |
| July 04, 2025 | 252,500 | 249,000 | 249,000 | 254,500 | 247,500 | 874,760 |
| July 03, 2025 | 250,500 | 253,000 | 253,000 | 260,000 | 249,500 | 1.21M |
| July 02, 2025 | 263,000 | 252,000 | 252,000 | 263,500 | 250,000 | 1.87M |
| July 01, 2025 | 264,000 | 262,000 | 262,000 | 269,000 | 260,000 | 1.79M |
| June 30, 2025 | 257,000 | 262,500 | 262,500 | 268,000 | 255,500 | 2.22M |
| June 27, 2025 | 263,500 | 257,500 | 257,500 | 265,000 | 252,000 | 2.32M |
| June 26, 2025 | 270,000 | 261,000 | 261,000 | 275,000 | 254,000 | 4.31M |
| June 25, 2025 | 282,500 | 283,500 | 283,500 | 286,500 | 276,000 | 2.86M |
| June 24, 2025 | 288,500 | 290,500 | 290,500 | 292,500 | 277,500 | 4.12M |
| June 23, 2025 | 276,500 | 290,000 | 290,000 | 295,000 | 270,000 | 5.05M |
| June 20, 2025 | 249,000 | 269,500 | 269,500 | 269,500 | 245,000 | 4.89M |
| June 19, 2025 | 254,500 | 252,000 | 252,000 | 259,000 | 248,500 | 3.81M |
| June 18, 2025 | 204,500 | 243,500 | 243,500 | 244,500 | 204,000 | 5.71M |
| June 17, 2025 | 212,000 | 206,500 | 206,500 | 213,000 | 204,000 | 837,169 |
| June 16, 2025 | 211,000 | 209,500 | 209,500 | 211,500 | 202,000 | 1.16M |
| June 13, 2025 | 203,500 | 200,500 | 200,500 | 206,000 | 197,400 | 1.05M |
| June 12, 2025 | 199,500 | 198,900 | 198,900 | 201,500 | 198,900 | 624,703 |
| June 11, 2025 | 200,500 | 201,000 | 201,000 | 202,000 | 198,900 | 512,085 |
| June 10, 2025 | 204,000 | 200,000 | 200,000 | 204,000 | 196,800 | 911,907 |
| June 09, 2025 | 195,400 | 198,500 | 198,500 | 202,500 | 192,300 | 1.41M |
| June 05, 2025 | 186,300 | 191,200 | 191,200 | 192,000 | 186,300 | 911,249 |
| June 04, 2025 | 189,000 | 185,500 | 185,500 | 189,100 | 185,500 | 817,069 |
| June 02, 2025 | 185,800 | 186,500 | 186,500 | 188,300 | 185,700 | 408,085 |
| May 30, 2025 | 188,700 | 187,500 | 187,500 | 188,800 | 186,100 | 989,028 |
| May 29, 2025 | 189,300 | 189,300 | 189,300 | 190,600 | 187,700 | 649,059 |
| May 28, 2025 | 184,600 | 187,700 | 187,700 | 189,000 | 184,100 | 727,369 |
