233,000.00
-3000(-1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 235,500 | 233,000 | 233,000 | 240,500 | 231,500 | 49,302 |
| September 29, 2025 | 233,000 | 236,000 | 236,000 | 239,000 | 226,500 | 65,284 |
| September 26, 2025 | 231,000 | 231,000 | 231,000 | 236,000 | 225,500 | 84,467 |
| September 25, 2025 | 235,000 | 235,000 | 235,000 | 239,500 | 232,000 | 70,383 |
| September 24, 2025 | 238,500 | 239,500 | 239,500 | 243,500 | 230,500 | 129,312 |
| September 23, 2025 | 249,000 | 243,000 | 243,000 | 249,500 | 242,000 | 90,301 |
| September 22, 2025 | 244,500 | 246,000 | 246,000 | 253,000 | 242,000 | 159,141 |
| September 19, 2025 | 243,500 | 243,500 | 243,500 | 247,500 | 238,000 | 143,310 |
| September 18, 2025 | 224,500 | 245,500 | 245,500 | 252,000 | 220,500 | 340,599 |
| September 17, 2025 | 222,000 | 221,000 | 221,000 | 224,000 | 218,500 | 89,518 |
| September 16, 2025 | 219,500 | 227,500 | 227,500 | 228,500 | 217,500 | 116,166 |
| September 15, 2025 | 219,500 | 219,000 | 219,000 | 222,500 | 215,000 | 81,666 |
| September 12, 2025 | 215,500 | 217,000 | 217,000 | 223,500 | 215,000 | 138,822 |
| September 11, 2025 | 212,500 | 211,000 | 211,000 | 214,500 | 209,000 | 152,253 |
| September 10, 2025 | 217,500 | 212,000 | 212,000 | 219,000 | 209,500 | 115,678 |
| September 09, 2025 | 210,000 | 211,500 | 211,500 | 212,000 | 207,000 | 77,604 |
| September 08, 2025 | 200,500 | 208,500 | 208,500 | 209,500 | 199,500 | 127,535 |
| September 05, 2025 | 205,000 | 199,800 | 199,800 | 205,500 | 199,500 | 73,013 |
| September 04, 2025 | 199,700 | 200,500 | 200,500 | 205,500 | 197,200 | 97,940 |
| September 03, 2025 | 194,000 | 196,900 | 196,900 | 197,600 | 188,700 | 136,252 |
| September 02, 2025 | 197,400 | 194,500 | 194,500 | 197,800 | 192,000 | 90,974 |
| September 01, 2025 | 199,500 | 196,600 | 196,600 | 201,500 | 193,900 | 168,908 |
| August 29, 2025 | 209,500 | 206,500 | 206,500 | 209,500 | 201,000 | 127,235 |
| August 28, 2025 | 209,000 | 209,000 | 209,000 | 212,000 | 206,000 | 72,295 |
| August 27, 2025 | 210,000 | 212,500 | 212,500 | 213,500 | 208,000 | 72,923 |
| August 26, 2025 | 210,500 | 209,000 | 209,000 | 213,000 | 205,500 | 74,695 |
| August 25, 2025 | 213,500 | 211,500 | 211,500 | 213,500 | 208,000 | 54,074 |
| August 22, 2025 | 209,500 | 209,000 | 209,000 | 213,000 | 206,500 | 49,400 |
| August 21, 2025 | 217,000 | 211,000 | 211,000 | 217,000 | 209,500 | 57,864 |
| August 20, 2025 | 206,000 | 212,000 | 212,000 | 215,000 | 204,500 | 127,464 |
| August 19, 2025 | 226,000 | 212,000 | 212,000 | 226,500 | 209,000 | 147,524 |
| August 18, 2025 | 230,000 | 223,000 | 223,000 | 233,500 | 219,000 | 138,327 |
| August 14, 2025 | 235,000 | 235,000 | 235,000 | 238,500 | 227,000 | 205,684 |
| August 13, 2025 | 234,000 | 239,000 | 239,000 | 244,000 | 234,000 | 151,199 |
| August 12, 2025 | 230,500 | 230,000 | 230,000 | 234,000 | 229,000 | 59,763 |
| August 11, 2025 | 235,000 | 230,000 | 230,000 | 236,000 | 228,500 | 74,851 |
| August 08, 2025 | 233,000 | 235,000 | 235,000 | 236,500 | 229,000 | 116,401 |
| August 07, 2025 | 220,500 | 232,000 | 232,000 | 232,500 | 218,500 | 201,420 |
| August 06, 2025 | 210,500 | 213,000 | 213,000 | 215,000 | 204,500 | 94,494 |
| August 05, 2025 | 215,000 | 214,000 | 214,000 | 216,500 | 210,500 | 70,981 |
| August 04, 2025 | 199,800 | 210,000 | 210,000 | 212,500 | 198,600 | 105,364 |
| August 01, 2025 | 213,000 | 203,500 | 203,500 | 216,500 | 201,500 | 128,221 |
| July 31, 2025 | 213,500 | 218,500 | 218,500 | 220,000 | 210,500 | 107,456 |
| July 30, 2025 | 211,000 | 213,500 | 213,500 | 221,500 | 210,500 | 145,394 |
| July 29, 2025 | 215,000 | 211,000 | 211,000 | 215,000 | 207,500 | 79,820 |
| July 28, 2025 | 221,000 | 215,000 | 215,000 | 228,500 | 209,000 | 139,743 |
| July 25, 2025 | 212,000 | 214,000 | 214,000 | 220,000 | 211,500 | 63,090 |
| July 24, 2025 | 218,500 | 211,500 | 211,500 | 219,500 | 210,000 | 86,688 |
| July 23, 2025 | 214,500 | 211,500 | 211,500 | 214,500 | 205,500 | 168,410 |
| July 22, 2025 | 221,500 | 214,000 | 214,000 | 224,000 | 210,000 | 193,645 |
| July 21, 2025 | 224,000 | 222,500 | 222,500 | 227,000 | 219,500 | 105,788 |
| July 18, 2025 | 225,500 | 227,500 | 227,500 | 229,000 | 220,000 | 111,187 |
| July 17, 2025 | 219,500 | 224,500 | 224,500 | 226,500 | 214,000 | 208,689 |
| July 16, 2025 | 210,500 | 219,500 | 219,500 | 224,000 | 210,000 | 467,862 |
| July 15, 2025 | 207,500 | 213,000 | 213,000 | 218,500 | 204,000 | 186,039 |
| July 14, 2025 | 212,000 | 213,000 | 213,000 | 218,000 | 209,000 | 103,839 |
| July 11, 2025 | 199,700 | 214,000 | 214,000 | 227,500 | 199,700 | 398,533 |
| July 10, 2025 | 199,900 | 199,400 | 199,400 | 211,500 | 197,100 | 318,319 |
| July 09, 2025 | 188,500 | 185,100 | 185,100 | 189,000 | 180,600 | 130,591 |
| July 08, 2025 | 185,100 | 188,000 | 188,000 | 190,400 | 182,500 | 106,461 |