287,500.00
-5500(-1.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 258,000 | 260,000 | 260,000 | 266,500 | 256,000 | 309,258 |
| July 08, 2025 | 255,000 | 254,500 | 254,500 | 264,250 | 253,000 | 355,808 |
| July 07, 2025 | 267,500 | 258,500 | 258,500 | 270,500 | 257,000 | 489,516 |
| July 04, 2025 | 251,000 | 264,500 | 264,500 | 268,500 | 245,000 | 706,352 |
| July 03, 2025 | 248,000 | 257,000 | 257,000 | 262,500 | 246,500 | 1.2M |
| July 02, 2025 | 227,000 | 240,000 | 240,000 | 241,500 | 226,500 | 627,281 |
| July 01, 2025 | 213,000 | 229,000 | 229,000 | 236,000 | 212,000 | 810,916 |
| June 30, 2025 | 211,000 | 211,500 | 211,500 | 215,500 | 210,000 | 173,180 |
| June 27, 2025 | 217,000 | 209,000 | 209,000 | 218,000 | 208,000 | 227,948 |
| June 26, 2025 | 213,500 | 216,000 | 216,000 | 218,000 | 211,000 | 313,116 |
| June 25, 2025 | 213,500 | 212,500 | 212,500 | 214,000 | 210,000 | 178,210 |
| June 24, 2025 | 207,500 | 211,000 | 211,000 | 216,000 | 206,500 | 372,374 |
| June 23, 2025 | 207,500 | 202,500 | 202,500 | 208,000 | 200,500 | 280,173 |
| June 20, 2025 | 206,500 | 211,500 | 211,500 | 213,500 | 205,000 | 282,612 |
| June 19, 2025 | 208,500 | 206,000 | 206,000 | 210,000 | 204,000 | 203,413 |
| June 18, 2025 | 204,500 | 207,500 | 207,500 | 209,500 | 204,000 | 216,329 |
| June 17, 2025 | 207,500 | 207,000 | 207,000 | 211,500 | 204,000 | 262,029 |
| June 16, 2025 | 208,000 | 205,500 | 205,500 | 208,500 | 201,000 | 250,900 |
| June 13, 2025 | 211,000 | 208,500 | 208,500 | 213,500 | 206,500 | 298,877 |
| June 12, 2025 | 207,000 | 210,500 | 210,500 | 213,000 | 206,500 | 446,626 |
| June 11, 2025 | 210,000 | 208,500 | 208,500 | 214,000 | 205,000 | 289,528 |
| June 10, 2025 | 203,000 | 206,500 | 206,500 | 212,500 | 202,000 | 407,152 |
| June 09, 2025 | 203,000 | 201,500 | 201,500 | 203,500 | 198,700 | 315,511 |
| June 05, 2025 | 199,200 | 201,500 | 201,500 | 204,000 | 197,500 | 240,315 |
| June 04, 2025 | 197,300 | 198,700 | 198,700 | 202,500 | 197,200 | 281,974 |
| June 02, 2025 | 197,500 | 195,300 | 195,300 | 198,200 | 193,900 | 157,923 |
| May 30, 2025 | 197,700 | 197,300 | 197,300 | 199,500 | 193,900 | 500,660 |
| May 29, 2025 | 194,200 | 199,300 | 199,300 | 202,500 | 192,200 | 413,246 |
| May 28, 2025 | 184,100 | 193,900 | 193,900 | 194,600 | 183,950 | 431,738 |