277,500.00
-4000(-1.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 286,000 | 277,500 | 277,500 | 288,000 | 277,500 | 301,239 |
| October 01, 2025 | 279,000 | 281,500 | 281,500 | 283,000 | 275,000 | 141,779 |
| September 30, 2025 | 278,500 | 278,000 | 278,000 | 284,500 | 277,500 | 165,726 |
| September 29, 2025 | 285,000 | 280,000 | 280,000 | 285,500 | 275,500 | 186,592 |
| September 26, 2025 | 289,500 | 282,500 | 282,500 | 291,000 | 280,500 | 227,238 |
| September 25, 2025 | 287,000 | 292,500 | 292,500 | 292,500 | 286,000 | 205,795 |
| September 24, 2025 | 300,000 | 286,000 | 286,000 | 300,500 | 285,500 | 238,319 |
| September 23, 2025 | 295,000 | 298,500 | 298,500 | 300,500 | 293,000 | 157,221 |
| September 22, 2025 | 293,500 | 295,000 | 295,000 | 302,000 | 293,000 | 159,506 |
| September 19, 2025 | 299,500 | 291,000 | 291,000 | 303,000 | 291,000 | 343,090 |
| September 18, 2025 | 293,500 | 301,000 | 301,000 | 306,500 | 289,500 | 301,884 |
| September 17, 2025 | 289,500 | 292,000 | 292,000 | 294,500 | 287,500 | 142,980 |
| September 16, 2025 | 295,000 | 288,000 | 288,000 | 300,500 | 286,500 | 350,739 |
| September 15, 2025 | 288,500 | 293,500 | 293,500 | 301,500 | 288,500 | 292,193 |
| September 12, 2025 | 293,000 | 290,000 | 290,000 | 293,000 | 288,000 | 211,988 |
| September 11, 2025 | 288,500 | 290,000 | 290,000 | 290,000 | 285,500 | 230,401 |
| September 10, 2025 | 290,500 | 287,000 | 287,000 | 292,500 | 285,500 | 224,616 |
| September 09, 2025 | 280,500 | 293,000 | 293,000 | 296,000 | 275,500 | 510,456 |
| September 08, 2025 | 271,000 | 275,500 | 275,500 | 277,000 | 271,000 | 98,768 |
| September 05, 2025 | 278,000 | 274,500 | 274,500 | 278,500 | 272,500 | 149,757 |
| September 04, 2025 | 274,000 | 278,000 | 278,000 | 279,500 | 273,000 | 152,229 |
| September 03, 2025 | 269,500 | 270,000 | 270,000 | 273,000 | 268,500 | 94,431 |
| September 02, 2025 | 271,000 | 269,500 | 269,500 | 272,000 | 264,500 | 175,907 |
| September 01, 2025 | 275,000 | 271,500 | 271,500 | 275,000 | 270,000 | 135,526 |
| August 29, 2025 | 284,000 | 277,500 | 277,500 | 286,000 | 276,000 | 202,049 |
| August 28, 2025 | 287,000 | 281,500 | 281,500 | 292,500 | 280,000 | 172,022 |
| August 27, 2025 | 290,500 | 286,500 | 286,500 | 290,500 | 285,000 | 119,955 |
| August 26, 2025 | 291,000 | 289,500 | 289,500 | 296,500 | 289,000 | 211,149 |
| August 25, 2025 | 290,000 | 292,500 | 292,500 | 293,000 | 285,000 | 162,261 |
| August 22, 2025 | 294,000 | 287,500 | 287,500 | 296,000 | 286,000 | 174,591 |
| August 21, 2025 | 287,000 | 293,000 | 293,000 | 302,500 | 283,000 | 511,584 |
| August 20, 2025 | 277,000 | 283,500 | 283,500 | 286,500 | 277,000 | 367,843 |
| August 19, 2025 | 276,500 | 277,500 | 277,500 | 279,500 | 272,500 | 185,341 |
| August 18, 2025 | 280,000 | 276,000 | 276,000 | 283,500 | 274,500 | 187,334 |
| August 14, 2025 | 280,000 | 282,500 | 282,500 | 282,500 | 277,500 | 214,283 |
| August 13, 2025 | 278,000 | 279,500 | 279,500 | 279,500 | 269,500 | 413,119 |
| August 12, 2025 | 275,000 | 275,500 | 275,500 | 280,000 | 273,500 | 162,707 |
| August 11, 2025 | 274,500 | 277,500 | 277,500 | 279,000 | 273,500 | 233,130 |
| August 08, 2025 | 292,000 | 276,500 | 276,500 | 292,500 | 271,000 | 625,417 |
| August 07, 2025 | 303,500 | 292,500 | 292,500 | 303,500 | 292,000 | 257,418 |
| August 06, 2025 | 296,000 | 301,000 | 301,000 | 307,000 | 295,000 | 265,521 |
| August 05, 2025 | 293,000 | 298,000 | 298,000 | 302,000 | 292,000 | 277,568 |
| August 04, 2025 | 294,000 | 289,500 | 289,500 | 294,500 | 284,000 | 281,862 |
| August 01, 2025 | 294,500 | 290,000 | 290,000 | 302,000 | 287,000 | 385,496 |
| July 31, 2025 | 315,500 | 301,500 | 301,500 | 322,500 | 297,500 | 422,313 |
| July 30, 2025 | 304,500 | 306,000 | 306,000 | 308,500 | 300,500 | 323,896 |
| July 29, 2025 | 306,500 | 308,000 | 308,000 | 309,000 | 298,500 | 384,643 |
| July 28, 2025 | 309,500 | 313,000 | 313,000 | 318,500 | 309,500 | 327,208 |
| July 25, 2025 | 305,000 | 307,000 | 307,000 | 308,000 | 299,000 | 382,336 |
| July 24, 2025 | 288,500 | 305,000 | 305,000 | 305,000 | 287,500 | 546,808 |
| July 23, 2025 | 296,000 | 291,000 | 291,000 | 301,000 | 289,000 | 431,760 |
| July 22, 2025 | 292,000 | 289,000 | 289,000 | 299,000 | 287,000 | 418,076 |
| July 21, 2025 | 273,000 | 287,000 | 287,000 | 293,000 | 271,000 | 575,916 |
| July 18, 2025 | 272,500 | 272,500 | 272,500 | 277,500 | 270,000 | 244,314 |
| July 17, 2025 | 265,500 | 269,500 | 269,500 | 272,500 | 264,000 | 318,854 |
| July 16, 2025 | 271,000 | 263,500 | 263,500 | 272,500 | 262,000 | 327,945 |
| July 15, 2025 | 273,000 | 273,000 | 273,000 | 274,000 | 265,500 | 256,242 |
| July 14, 2025 | 272,500 | 273,500 | 273,500 | 277,500 | 269,500 | 208,053 |
| July 11, 2025 | 277,000 | 272,000 | 272,000 | 278,500 | 270,500 | 359,580 |
| July 10, 2025 | 264,500 | 274,000 | 274,000 | 275,000 | 264,000 | 622,092 |