200,000.00
-2000(-0.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 211,500 | 202,000 | 202,000 | 211,500 | 200,000 | 122,967 |
| October 16, 2025 | 211,000 | 210,500 | 210,500 | 215,000 | 207,000 | 133,631 |
| October 15, 2025 | 209,500 | 206,500 | 206,500 | 209,500 | 204,500 | 81,231 |
| October 14, 2025 | 214,000 | 207,500 | 207,500 | 215,000 | 207,500 | 117,993 |
| October 13, 2025 | 214,500 | 213,500 | 213,500 | 217,500 | 212,000 | 69,323 |
| October 10, 2025 | 215,500 | 217,000 | 217,000 | 218,500 | 214,000 | 79,143 |
| October 02, 2025 | 220,000 | 215,500 | 215,500 | 220,500 | 213,500 | 208,122 |
| October 01, 2025 | 218,500 | 212,500 | 212,500 | 218,500 | 210,500 | 89,258 |
| September 30, 2025 | 220,500 | 216,000 | 216,000 | 222,000 | 215,000 | 74,270 |
| September 29, 2025 | 224,500 | 221,500 | 221,500 | 225,500 | 221,000 | 65,950 |
| September 26, 2025 | 221,500 | 219,500 | 219,500 | 223,000 | 216,500 | 79,182 |
| September 25, 2025 | 224,500 | 223,500 | 223,500 | 225,500 | 222,000 | 62,205 |
| September 24, 2025 | 230,500 | 227,500 | 227,500 | 231,500 | 223,000 | 65,885 |
| September 23, 2025 | 233,500 | 230,000 | 230,000 | 235,500 | 228,000 | 73,235 |
| September 22, 2025 | 238,500 | 235,500 | 235,500 | 241,000 | 233,500 | 72,090 |
| September 19, 2025 | 236,500 | 238,500 | 238,500 | 241,000 | 234,000 | 114,314 |
| September 18, 2025 | 242,000 | 238,500 | 238,500 | 242,000 | 235,000 | 72,818 |
| September 17, 2025 | 225,500 | 240,000 | 240,000 | 240,500 | 225,500 | 192,579 |
| September 16, 2025 | 227,000 | 227,000 | 227,000 | 230,500 | 225,500 | 70,102 |
| September 15, 2025 | 222,000 | 227,000 | 227,000 | 230,500 | 221,500 | 129,866 |
| September 12, 2025 | 212,500 | 220,000 | 220,000 | 221,000 | 208,000 | 298,103 |
| September 11, 2025 | 200,000 | 202,000 | 202,000 | 202,000 | 199,300 | 89,887 |
| September 10, 2025 | 198,300 | 200,500 | 200,500 | 202,000 | 198,300 | 55,953 |
| September 09, 2025 | 198,900 | 198,600 | 198,600 | 199,300 | 195,700 | 43,808 |
| September 08, 2025 | 198,700 | 197,800 | 197,800 | 199,500 | 196,300 | 36,371 |
| September 05, 2025 | 195,200 | 198,000 | 198,000 | 198,700 | 192,900 | 69,275 |
| September 04, 2025 | 190,200 | 195,400 | 195,400 | 198,200 | 190,200 | 74,552 |
| September 03, 2025 | 189,600 | 191,500 | 191,500 | 193,200 | 188,100 | 61,290 |
| September 02, 2025 | 193,300 | 189,600 | 189,600 | 197,500 | 186,000 | 82,254 |
| September 01, 2025 | 201,500 | 193,200 | 193,200 | 201,500 | 192,500 | 84,019 |
| August 29, 2025 | 205,000 | 203,000 | 203,000 | 206,000 | 200,000 | 63,540 |
| August 28, 2025 | 203,000 | 204,500 | 204,500 | 205,000 | 201,000 | 36,801 |
| August 27, 2025 | 201,500 | 202,500 | 202,500 | 205,500 | 198,600 | 56,785 |
| August 26, 2025 | 198,400 | 200,500 | 200,500 | 202,000 | 196,400 | 135,799 |
| August 25, 2025 | 198,700 | 198,400 | 198,400 | 199,600 | 196,400 | 42,629 |
| August 22, 2025 | 197,000 | 197,300 | 197,300 | 198,700 | 195,700 | 51,836 |
| August 21, 2025 | 199,700 | 198,100 | 198,100 | 202,000 | 196,000 | 80,733 |
| August 20, 2025 | 205,000 | 199,900 | 199,900 | 207,000 | 198,600 | 80,164 |
| August 19, 2025 | 208,500 | 207,000 | 207,000 | 211,500 | 205,500 | 65,141 |
| August 18, 2025 | 209,500 | 206,000 | 206,000 | 211,500 | 205,000 | 53,843 |
| August 14, 2025 | 214,500 | 210,000 | 210,000 | 215,500 | 208,500 | 124,969 |
| August 13, 2025 | 221,500 | 214,500 | 214,500 | 221,500 | 213,000 | 131,479 |
| August 12, 2025 | 211,500 | 223,000 | 223,000 | 229,000 | 211,000 | 470,179 |
| August 11, 2025 | 209,000 | 202,500 | 202,500 | 214,500 | 201,500 | 87,098 |
| August 08, 2025 | 203,500 | 202,000 | 202,000 | 204,000 | 199,700 | 55,229 |
| August 07, 2025 | 196,000 | 203,500 | 203,500 | 204,500 | 193,600 | 85,477 |
| August 06, 2025 | 195,000 | 195,900 | 195,900 | 196,400 | 193,700 | 36,922 |
| August 05, 2025 | 199,900 | 195,400 | 195,400 | 203,000 | 194,500 | 90,524 |
| August 04, 2025 | 190,500 | 196,900 | 196,900 | 203,500 | 188,900 | 159,961 |
| August 01, 2025 | 190,200 | 190,600 | 190,600 | 192,800 | 187,200 | 57,216 |
| July 31, 2025 | 192,500 | 193,700 | 193,700 | 194,700 | 192,200 | 37,135 |
| July 30, 2025 | 192,800 | 193,900 | 193,900 | 194,700 | 192,100 | 45,943 |
| July 29, 2025 | 194,600 | 192,800 | 192,800 | 194,600 | 189,800 | 59,086 |
| July 28, 2025 | 195,100 | 194,000 | 194,000 | 196,800 | 192,600 | 32,601 |
| July 25, 2025 | 193,700 | 195,300 | 195,300 | 196,600 | 193,700 | 41,885 |
| July 24, 2025 | 198,700 | 194,100 | 194,100 | 199,500 | 192,800 | 103,089 |
| July 23, 2025 | 205,500 | 198,700 | 198,700 | 207,000 | 196,100 | 136,957 |
| July 22, 2025 | 206,500 | 205,500 | 205,500 | 208,500 | 204,500 | 63,742 |
| July 21, 2025 | 208,000 | 208,000 | 208,000 | 211,500 | 206,500 | 53,731 |
| July 18, 2025 | 212,500 | 209,500 | 209,500 | 215,000 | 205,000 | 61,982 |
