252,000.00
+1000(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 255,000 | 252,000 | 252,000 | 262,500 | 251,000 | 111,303 |
| September 26, 2025 | 259,000 | 251,000 | 251,000 | 261,500 | 247,500 | 114,682 |
| September 25, 2025 | 260,500 | 256,500 | 256,500 | 264,500 | 254,500 | 100,006 |
| September 24, 2025 | 270,500 | 263,500 | 263,500 | 274,500 | 254,000 | 242,769 |
| September 23, 2025 | 280,000 | 276,000 | 276,000 | 282,500 | 275,500 | 116,803 |
| September 22, 2025 | 277,000 | 278,000 | 278,000 | 281,500 | 273,000 | 107,928 |
| September 19, 2025 | 278,500 | 277,500 | 277,500 | 281,000 | 274,500 | 233,329 |
| September 18, 2025 | 271,000 | 277,000 | 277,000 | 280,500 | 265,500 | 191,146 |
| September 17, 2025 | 265,500 | 265,500 | 265,500 | 267,000 | 257,500 | 166,825 |
| September 16, 2025 | 268,500 | 266,500 | 266,500 | 271,000 | 263,500 | 139,520 |
| September 15, 2025 | 255,000 | 267,500 | 267,500 | 271,500 | 255,000 | 397,399 |
| September 12, 2025 | 257,000 | 249,500 | 249,500 | 259,000 | 244,500 | 170,406 |
| September 11, 2025 | 247,500 | 249,500 | 249,500 | 253,500 | 243,000 | 313,403 |
| September 10, 2025 | 235,000 | 249,000 | 249,000 | 250,500 | 230,500 | 285,785 |
| September 09, 2025 | 215,500 | 231,000 | 231,000 | 232,000 | 213,000 | 265,021 |
| September 08, 2025 | 207,500 | 212,500 | 212,500 | 215,000 | 205,500 | 108,623 |
| September 05, 2025 | 207,000 | 206,500 | 206,500 | 209,500 | 205,000 | 49,504 |
| September 04, 2025 | 201,500 | 205,500 | 205,500 | 206,500 | 199,900 | 85,218 |
| September 03, 2025 | 199,100 | 202,000 | 202,000 | 203,000 | 198,700 | 54,511 |
| September 02, 2025 | 200,500 | 201,000 | 201,000 | 202,500 | 199,500 | 49,219 |
| September 01, 2025 | 204,500 | 200,500 | 200,500 | 204,500 | 199,200 | 73,377 |
| August 29, 2025 | 210,000 | 205,500 | 205,500 | 210,500 | 203,500 | 74,239 |
| August 28, 2025 | 204,000 | 209,500 | 209,500 | 213,000 | 201,500 | 126,425 |
| August 27, 2025 | 205,000 | 204,500 | 204,500 | 206,000 | 199,300 | 104,627 |
| August 26, 2025 | 203,500 | 205,000 | 205,000 | 205,000 | 200,000 | 104,539 |
| August 25, 2025 | 203,000 | 205,000 | 205,000 | 209,500 | 201,000 | 114,170 |
| August 22, 2025 | 195,800 | 199,200 | 199,200 | 199,500 | 195,800 | 105,434 |
| August 21, 2025 | 195,500 | 195,800 | 195,800 | 199,600 | 195,400 | 60,355 |
| August 20, 2025 | 199,100 | 195,900 | 195,900 | 199,100 | 190,500 | 167,735 |
| August 19, 2025 | 207,500 | 202,000 | 202,000 | 207,500 | 200,500 | 113,004 |
| August 18, 2025 | 209,000 | 205,500 | 205,500 | 209,500 | 203,000 | 73,394 |
| August 14, 2025 | 212,000 | 210,500 | 210,500 | 214,000 | 207,500 | 99,524 |
| August 13, 2025 | 214,500 | 212,000 | 212,000 | 217,500 | 208,500 | 96,682 |
| August 12, 2025 | 202,000 | 210,500 | 210,500 | 217,000 | 202,000 | 146,122 |
| August 11, 2025 | 206,500 | 203,500 | 203,500 | 206,500 | 200,000 | 68,425 |
| August 08, 2025 | 207,000 | 206,500 | 206,500 | 209,500 | 205,000 | 83,081 |
| August 07, 2025 | 212,000 | 209,500 | 209,500 | 213,000 | 206,000 | 104,023 |
| August 06, 2025 | 204,000 | 209,000 | 209,000 | 210,500 | 203,750 | 72,825 |
| August 05, 2025 | 207,000 | 205,500 | 205,500 | 212,000 | 203,500 | 127,691 |
| August 04, 2025 | 198,800 | 204,000 | 204,000 | 205,500 | 198,100 | 120,836 |
| August 01, 2025 | 210,500 | 200,500 | 200,500 | 212,000 | 199,600 | 221,831 |
| July 31, 2025 | 217,500 | 215,500 | 215,500 | 219,500 | 213,500 | 117,342 |
| July 30, 2025 | 224,500 | 216,500 | 216,500 | 227,500 | 211,000 | 156,397 |
| July 29, 2025 | 209,000 | 215,500 | 215,500 | 217,000 | 207,000 | 129,318 |
| July 28, 2025 | 220,000 | 210,500 | 210,500 | 220,500 | 207,000 | 187,104 |
| July 25, 2025 | 218,000 | 221,500 | 221,500 | 224,500 | 216,500 | 100,965 |
| July 24, 2025 | 223,000 | 220,500 | 220,500 | 228,000 | 217,000 | 143,934 |
| July 23, 2025 | 224,000 | 223,000 | 223,000 | 228,500 | 217,000 | 147,983 |
| July 22, 2025 | 228,000 | 222,500 | 222,500 | 229,500 | 220,000 | 135,822 |
| July 21, 2025 | 226,000 | 225,500 | 225,500 | 226,000 | 220,500 | 117,122 |
| July 18, 2025 | 233,000 | 230,000 | 230,000 | 233,000 | 224,000 | 111,527 |
| July 17, 2025 | 231,500 | 232,000 | 232,000 | 234,000 | 227,000 | 108,486 |
| July 16, 2025 | 235,000 | 232,000 | 232,000 | 236,000 | 229,500 | 197,781 |
| July 15, 2025 | 238,000 | 237,500 | 237,500 | 241,000 | 230,500 | 154,607 |
| July 14, 2025 | 236,500 | 240,000 | 240,000 | 240,500 | 233,500 | 179,599 |
| July 11, 2025 | 240,500 | 238,000 | 238,000 | 244,000 | 236,000 | 185,450 |
| July 10, 2025 | 230,000 | 240,000 | 240,000 | 240,500 | 229,000 | 190,226 |
| July 09, 2025 | 230,000 | 232,500 | 232,500 | 236,000 | 225,500 | 236,235 |
| July 08, 2025 | 215,000 | 227,500 | 227,500 | 228,000 | 214,500 | 187,714 |
| July 07, 2025 | 205,000 | 214,000 | 214,000 | 215,500 | 205,000 | 190,995 |