281,000.00
-5500(-1.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 282,500 | 281,000 | 281,000 | 284,000 | 280,000 | 50,218 |
| September 25, 2025 | 285,500 | 286,500 | 286,500 | 286,500 | 284,000 | 26,149 |
| September 24, 2025 | 285,000 | 285,500 | 285,500 | 286,000 | 282,000 | 37,360 |
| September 23, 2025 | 291,000 | 284,000 | 284,000 | 291,500 | 282,500 | 95,974 |
| September 22, 2025 | 293,000 | 292,000 | 292,000 | 293,500 | 291,000 | 34,324 |
| September 19, 2025 | 292,500 | 292,000 | 292,000 | 293,000 | 290,500 | 55,530 |
| September 18, 2025 | 292,500 | 291,500 | 291,500 | 294,000 | 291,000 | 40,762 |
| September 17, 2025 | 291,500 | 291,500 | 291,500 | 292,000 | 290,500 | 16,379 |
| September 16, 2025 | 293,000 | 291,000 | 291,000 | 293,000 | 290,500 | 45,660 |
| September 15, 2025 | 294,000 | 291,500 | 291,500 | 295,000 | 291,000 | 77,192 |
| September 12, 2025 | 294,500 | 294,000 | 294,000 | 295,500 | 292,500 | 81,456 |
| September 11, 2025 | 293,000 | 294,000 | 294,000 | 294,000 | 290,500 | 120,036 |
| September 10, 2025 | 293,000 | 292,500 | 292,500 | 294,500 | 292,500 | 56,444 |
| September 09, 2025 | 294,000 | 293,000 | 293,000 | 295,000 | 292,500 | 43,286 |
| September 08, 2025 | 297,000 | 293,500 | 293,500 | 299,500 | 293,000 | 46,755 |
| September 05, 2025 | 293,500 | 296,500 | 296,500 | 298,000 | 293,500 | 40,618 |
| September 04, 2025 | 292,000 | 294,000 | 294,000 | 295,000 | 292,000 | 35,692 |
| September 03, 2025 | 291,000 | 293,500 | 293,500 | 294,500 | 291,000 | 23,366 |
| September 02, 2025 | 293,000 | 292,000 | 292,000 | 294,500 | 290,500 | 42,970 |
| September 01, 2025 | 295,000 | 292,500 | 292,500 | 295,000 | 292,000 | 34,422 |
| August 29, 2025 | 299,500 | 295,500 | 295,500 | 299,500 | 295,000 | 43,892 |
| August 28, 2025 | 299,000 | 298,500 | 298,500 | 299,500 | 296,500 | 47,446 |
| August 27, 2025 | 301,500 | 299,000 | 299,000 | 302,000 | 298,000 | 28,709 |
| August 26, 2025 | 298,000 | 302,000 | 302,000 | 302,000 | 297,000 | 76,725 |
| August 25, 2025 | 302,000 | 298,000 | 298,000 | 302,500 | 297,500 | 31,316 |
| August 22, 2025 | 303,000 | 300,000 | 300,000 | 304,500 | 300,000 | 32,477 |
| August 21, 2025 | 303,000 | 303,000 | 303,000 | 304,000 | 300,500 | 38,182 |
| August 20, 2025 | 300,000 | 302,000 | 302,000 | 303,500 | 298,500 | 48,159 |
| August 19, 2025 | 298,000 | 301,500 | 301,500 | 301,500 | 296,500 | 41,315 |
| August 18, 2025 | 302,000 | 296,500 | 296,500 | 302,000 | 296,000 | 60,599 |
| August 14, 2025 | 296,500 | 305,500 | 305,500 | 305,500 | 296,000 | 91,183 |
| August 13, 2025 | 295,500 | 296,500 | 295,500 | 298,000 | 294,000 | 64,887 |
| August 12, 2025 | 297,500 | 295,000 | 294,005.06 | 298,500 | 294,500 | 31,775 |
| August 11, 2025 | 299,500 | 297,500 | 296,496.62 | 299,500 | 296,000 | 36,362 |
| August 08, 2025 | 299,000 | 298,000 | 296,994.94 | 300,000 | 297,500 | 31,025 |
| August 07, 2025 | 302,500 | 299,000 | 297,991.56 | 302,500 | 297,000 | 32,973 |
| August 06, 2025 | 296,500 | 297,000 | 295,998.3 | 298,000 | 295,000 | 48,697 |
| August 05, 2025 | 301,500 | 294,500 | 293,506.75 | 305,000 | 294,500 | 73,605 |
| August 04, 2025 | 296,000 | 298,500 | 297,493.25 | 299,500 | 292,500 | 44,938 |
| August 01, 2025 | 307,000 | 293,000 | 293,000 | 307,500 | 290,500 | 239,604 |
| July 31, 2025 | 323,000 | 316,000 | 316,000 | 323,500 | 314,000 | 103,239 |
| July 30, 2025 | 324,500 | 321,500 | 321,500 | 325,500 | 321,000 | 68,156 |
| July 29, 2025 | 324,500 | 323,500 | 323,500 | 327,500 | 322,000 | 70,323 |
| July 28, 2025 | 329,500 | 326,500 | 326,500 | 330,000 | 323,000 | 39,215 |
| July 25, 2025 | 328,000 | 327,000 | 327,000 | 331,500 | 326,000 | 38,414 |
| July 24, 2025 | 334,000 | 329,000 | 329,000 | 335,000 | 327,000 | 50,294 |
| July 23, 2025 | 332,500 | 331,500 | 331,500 | 334,500 | 328,500 | 40,621 |
| July 22, 2025 | 331,500 | 331,000 | 331,000 | 336,000 | 329,000 | 46,339 |
| July 21, 2025 | 330,000 | 330,500 | 330,500 | 332,000 | 328,000 | 31,131 |
| July 18, 2025 | 331,000 | 330,500 | 330,500 | 332,500 | 328,500 | 25,066 |
| July 17, 2025 | 329,500 | 331,000 | 331,000 | 331,000 | 325,500 | 31,752 |
| July 16, 2025 | 335,000 | 328,500 | 328,500 | 336,500 | 326,500 | 44,847 |
| July 15, 2025 | 339,000 | 333,000 | 333,000 | 346,500 | 328,500 | 99,397 |
| July 14, 2025 | 334,500 | 339,000 | 339,000 | 342,000 | 334,500 | 70,958 |
| July 11, 2025 | 329,000 | 329,500 | 329,500 | 331,000 | 327,000 | 38,905 |
| July 10, 2025 | 323,000 | 329,000 | 329,000 | 331,500 | 321,000 | 98,434 |
| July 09, 2025 | 323,000 | 322,000 | 322,000 | 327,500 | 320,500 | 67,326 |
| July 08, 2025 | 323,000 | 324,000 | 324,000 | 325,000 | 320,500 | 51,095 |
| July 07, 2025 | 325,500 | 322,000 | 322,000 | 325,500 | 321,500 | 41,477 |
| July 04, 2025 | 329,500 | 324,000 | 324,000 | 330,000 | 322,500 | 45,830 |