212,500.00
-6000(-2.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 218,500 | 212,500 | 212,500 | 220,500 | 209,500 | 492,996 |
| September 25, 2025 | 230,000 | 218,500 | 218,500 | 230,500 | 218,000 | 596,061 |
| September 24, 2025 | 223,500 | 228,000 | 228,000 | 233,500 | 223,500 | 809,291 |
| September 23, 2025 | 221,500 | 223,500 | 223,500 | 228,500 | 219,500 | 539,344 |
| September 22, 2025 | 227,000 | 221,000 | 221,000 | 227,500 | 217,500 | 931,169 |
| September 19, 2025 | 218,000 | 230,000 | 230,000 | 230,000 | 216,500 | 3.73M |
| September 18, 2025 | 214,000 | 211,000 | 211,000 | 215,500 | 208,000 | 577,526 |
| September 17, 2025 | 221,000 | 211,500 | 211,500 | 221,000 | 209,000 | 848,604 |
| September 16, 2025 | 216,500 | 223,000 | 223,000 | 223,750 | 215,500 | 768,916 |
| September 15, 2025 | 214,500 | 215,000 | 215,000 | 220,500 | 213,000 | 472,517 |
| September 12, 2025 | 215,000 | 215,000 | 215,000 | 215,500 | 210,000 | 480,874 |
| September 11, 2025 | 210,000 | 212,500 | 212,500 | 216,000 | 210,000 | 875,528 |
| September 10, 2025 | 207,000 | 208,500 | 208,500 | 211,000 | 205,500 | 527,226 |
| September 09, 2025 | 211,000 | 207,500 | 207,500 | 211,000 | 205,000 | 498,993 |
| September 08, 2025 | 204,500 | 210,500 | 210,500 | 212,500 | 200,000 | 829,295 |
| September 05, 2025 | 204,500 | 205,000 | 205,000 | 205,500 | 200,500 | 473,609 |
| September 04, 2025 | 202,500 | 204,500 | 204,500 | 206,500 | 201,500 | 515,654 |
| September 03, 2025 | 199,900 | 203,500 | 203,500 | 207,500 | 199,000 | 947,558 |
| September 02, 2025 | 194,000 | 198,800 | 198,800 | 199,000 | 189,200 | 1.03M |
| September 01, 2025 | 195,300 | 192,000 | 192,000 | 197,300 | 191,300 | 644,094 |
| August 29, 2025 | 189,300 | 192,100 | 192,100 | 195,200 | 187,800 | 1.06M |
| August 28, 2025 | 180,500 | 187,800 | 187,800 | 189,800 | 180,500 | 893,406 |
| August 27, 2025 | 183,200 | 182,000 | 182,000 | 184,700 | 179,100 | 422,062 |
| August 26, 2025 | 182,100 | 183,700 | 183,700 | 184,900 | 179,700 | 623,807 |
| August 25, 2025 | 184,000 | 183,100 | 183,100 | 184,800 | 181,200 | 433,510 |
| August 22, 2025 | 176,200 | 181,000 | 181,000 | 183,700 | 176,100 | 900,250 |
| August 21, 2025 | 174,100 | 173,800 | 173,800 | 177,300 | 173,300 | 522,000 |
| August 20, 2025 | 167,100 | 170,700 | 170,700 | 171,700 | 165,000 | 898,375 |
| August 19, 2025 | 177,100 | 174,200 | 174,200 | 180,300 | 172,800 | 803,569 |
| August 18, 2025 | 179,000 | 178,900 | 178,900 | 180,800 | 176,200 | 619,335 |
| August 14, 2025 | 180,200 | 179,700 | 179,700 | 181,700 | 177,800 | 731,001 |
| August 13, 2025 | 179,000 | 181,100 | 181,100 | 181,400 | 172,100 | 1.06M |
| August 12, 2025 | 182,700 | 178,300 | 178,300 | 183,600 | 178,100 | 702,973 |
| August 11, 2025 | 179,900 | 181,100 | 181,100 | 183,900 | 177,600 | 1.16M |
| August 08, 2025 | 188,600 | 183,500 | 183,500 | 188,700 | 179,700 | 1.52M |
| August 07, 2025 | 195,700 | 192,900 | 192,900 | 198,300 | 192,500 | 870,976 |
| August 06, 2025 | 203,000 | 197,400 | 197,400 | 203,000 | 191,700 | 1.33M |
| August 05, 2025 | 203,000 | 201,000 | 201,000 | 207,500 | 194,100 | 1.43M |
| August 04, 2025 | 196,000 | 200,000 | 200,000 | 202,000 | 191,500 | 886,886 |
| August 01, 2025 | 199,200 | 194,000 | 194,000 | 201,500 | 188,800 | 920,920 |
| July 31, 2025 | 198,500 | 202,000 | 202,000 | 203,500 | 196,300 | 607,991 |
| July 30, 2025 | 202,500 | 198,500 | 198,500 | 202,500 | 195,800 | 807,574 |
| July 29, 2025 | 193,000 | 206,000 | 206,000 | 206,500 | 189,700 | 1.32M |
| July 28, 2025 | 196,500 | 194,600 | 194,600 | 197,800 | 192,400 | 520,646 |
| July 25, 2025 | 189,900 | 196,700 | 196,700 | 196,700 | 189,400 | 913,672 |
| July 24, 2025 | 193,100 | 189,100 | 189,100 | 196,100 | 187,600 | 800,548 |
| July 23, 2025 | 195,100 | 192,500 | 192,500 | 195,100 | 189,600 | 571,314 |
| July 22, 2025 | 200,000 | 193,100 | 193,100 | 200,000 | 190,100 | 753,292 |
| July 21, 2025 | 194,000 | 199,800 | 199,800 | 199,800 | 193,900 | 726,631 |
| July 18, 2025 | 197,400 | 194,300 | 194,300 | 197,400 | 192,300 | 609,480 |
| July 17, 2025 | 192,600 | 197,600 | 197,600 | 198,000 | 191,000 | 1.05M |
| July 16, 2025 | 191,800 | 192,500 | 192,500 | 194,500 | 189,800 | 516,928 |
| July 15, 2025 | 190,400 | 193,600 | 193,600 | 194,500 | 189,600 | 852,381 |
| July 14, 2025 | 187,000 | 191,000 | 191,000 | 193,200 | 187,000 | 927,664 |
| July 11, 2025 | 193,900 | 184,800 | 184,800 | 193,900 | 184,700 | 1.25M |
| July 10, 2025 | 194,200 | 193,900 | 193,900 | 198,300 | 192,100 | 877,196 |
| July 09, 2025 | 187,200 | 195,700 | 195,700 | 197,700 | 186,800 | 1.69M |
| July 08, 2025 | 184,500 | 184,400 | 184,400 | 186,000 | 181,200 | 1.12M |
| July 07, 2025 | 173,500 | 184,500 | 184,500 | 187,700 | 173,200 | 1.55M |
| July 04, 2025 | 196,000 | 180,600 | 180,600 | 199,300 | 179,600 | 2.64M |