481,000.00
+5000(+1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 478,500 | 481,000 | 481,000 | 481,500 | 473,500 | 101,036 |
| September 05, 2025 | 491,000 | 476,000 | 476,000 | 494,000 | 475,500 | 204,466 |
| September 04, 2025 | 497,500 | 494,000 | 494,000 | 502,000 | 491,000 | 96,581 |
| September 03, 2025 | 505,000 | 500,000 | 500,000 | 507,000 | 495,500 | 82,184 |
| September 02, 2025 | 496,500 | 502,000 | 502,000 | 509,000 | 492,000 | 107,849 |
| September 01, 2025 | 496,000 | 493,000 | 493,000 | 503,000 | 490,500 | 83,486 |
| August 29, 2025 | 500,000 | 489,500 | 489,500 | 501,000 | 487,000 | 106,543 |
| August 28, 2025 | 495,000 | 497,000 | 497,000 | 505,000 | 493,000 | 121,482 |
| August 27, 2025 | 521,000 | 494,500 | 494,500 | 522,000 | 487,500 | 242,561 |
| August 26, 2025 | 519,000 | 522,000 | 522,000 | 535,000 | 516,000 | 1.45M |
| August 25, 2025 | 529,000 | 521,000 | 521,000 | 529,000 | 510,000 | 111,519 |
| August 22, 2025 | 510,000 | 524,000 | 524,000 | 533,000 | 505,000 | 167,445 |
| August 21, 2025 | 485,000 | 495,500 | 495,500 | 505,500 | 484,500 | 150,540 |
| August 20, 2025 | 466,500 | 476,000 | 476,000 | 480,500 | 461,000 | 181,548 |
| August 19, 2025 | 506,000 | 484,500 | 484,500 | 512,000 | 484,000 | 138,505 |
| August 18, 2025 | 504,000 | 509,000 | 509,000 | 519,000 | 503,000 | 102,592 |
| August 14, 2025 | 501,000 | 506,000 | 506,000 | 511,000 | 499,500 | 132,973 |
| August 13, 2025 | 500,000 | 502,000 | 502,000 | 503,000 | 479,000 | 207,911 |
| August 12, 2025 | 508,000 | 499,000 | 499,000 | 511,000 | 496,500 | 161,473 |
| August 11, 2025 | 498,000 | 503,000 | 503,000 | 510,000 | 496,500 | 167,410 |
| August 08, 2025 | 554,000 | 513,000 | 513,000 | 567,000 | 511,000 | 688,794 |
| August 07, 2025 | 609,000 | 603,000 | 603,000 | 625,000 | 598,000 | 154,473 |
| August 06, 2025 | 612,000 | 603,000 | 603,000 | 613,000 | 590,000 | 130,460 |
| August 05, 2025 | 608,000 | 614,000 | 614,000 | 622,000 | 605,000 | 70,183 |
| August 04, 2025 | 594,000 | 600,000 | 600,000 | 604,000 | 583,000 | 79,863 |
| August 01, 2025 | 621,000 | 592,000 | 592,000 | 624,000 | 581,000 | 160,271 |
| July 31, 2025 | 610,000 | 628,000 | 628,000 | 635,000 | 602,000 | 126,375 |
| July 30, 2025 | 617,000 | 615,000 | 615,000 | 625,000 | 597,000 | 99,826 |
| July 29, 2025 | 598,000 | 622,000 | 622,000 | 623,000 | 589,000 | 110,929 |
| July 28, 2025 | 620,000 | 601,000 | 601,000 | 621,000 | 596,000 | 76,153 |
| July 25, 2025 | 582,000 | 598,000 | 598,000 | 602,000 | 582,000 | 85,485 |
| July 24, 2025 | 597,000 | 584,000 | 584,000 | 600,000 | 580,000 | 92,233 |
| July 23, 2025 | 594,000 | 593,000 | 593,000 | 599,000 | 583,000 | 91,790 |
| July 22, 2025 | 608,000 | 591,000 | 591,000 | 613,000 | 579,000 | 219,963 |
| July 21, 2025 | 630,000 | 630,000 | 630,000 | 644,000 | 623,000 | 93,725 |
| July 18, 2025 | 626,000 | 631,000 | 631,000 | 639,000 | 620,000 | 92,745 |
| July 17, 2025 | 624,000 | 628,000 | 628,000 | 638,000 | 612,000 | 115,722 |
| July 16, 2025 | 603,000 | 611,000 | 611,000 | 629,000 | 594,000 | 122,810 |
| July 15, 2025 | 589,000 | 610,000 | 610,000 | 615,000 | 589,000 | 129,469 |
| July 14, 2025 | 576,000 | 589,000 | 589,000 | 599,000 | 575,000 | 129,495 |
| July 11, 2025 | 594,000 | 570,000 | 570,000 | 602,000 | 566,000 | 166,692 |
| July 10, 2025 | 571,000 | 591,000 | 591,000 | 599,000 | 567,000 | 206,218 |
| July 09, 2025 | 554,000 | 569,000 | 569,000 | 575,000 | 549,000 | 265,843 |
| July 08, 2025 | 505,000 | 524,000 | 524,000 | 525,000 | 502,000 | 112,490 |
| July 07, 2025 | 479,000 | 500,000 | 500,000 | 503,000 | 479,000 | 109,586 |
| July 04, 2025 | 512,000 | 490,500 | 490,500 | 519,000 | 487,000 | 168,971 |
| July 03, 2025 | 530,000 | 516,000 | 516,000 | 534,000 | 510,000 | 94,927 |
| July 02, 2025 | 533,000 | 523,000 | 523,000 | 542,000 | 506,000 | 145,173 |
| July 01, 2025 | 553,000 | 538,000 | 538,000 | 563,000 | 537,000 | 104,303 |
| June 30, 2025 | 535,000 | 540,000 | 540,000 | 551,000 | 528,000 | 119,318 |
| June 27, 2025 | 534,000 | 543,000 | 543,000 | 555,000 | 530,000 | 186,495 |
| June 26, 2025 | 540,000 | 524,000 | 524,000 | 549,000 | 514,000 | 196,440 |
| June 25, 2025 | 540,000 | 527,000 | 527,000 | 549,000 | 525,000 | 298,512 |
| June 24, 2025 | 576,000 | 554,000 | 554,000 | 589,000 | 536,000 | 513,343 |
| June 23, 2025 | 648,000 | 630,000 | 630,000 | 650,000 | 622,000 | 249,566 |
| June 20, 2025 | 598,000 | 609,000 | 609,000 | 621,000 | 594,000 | 218,715 |
| June 19, 2025 | 571,000 | 593,000 | 593,000 | 595,000 | 568,000 | 162,655 |
| June 18, 2025 | 580,000 | 563,000 | 563,000 | 584,000 | 560,000 | 153,968 |
| June 17, 2025 | 540,000 | 561,000 | 561,000 | 572,000 | 539,000 | 220,561 |
| June 16, 2025 | 548,000 | 554,000 | 554,000 | 557,000 | 535,000 | 211,765 |