253,500.00
-3000(-1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 248,500 | 253,500 | 253,500 | 261,000 | 247,500 | 187,158 |
| October 16, 2025 | 266,500 | 256,500 | 256,500 | 268,500 | 250,000 | 263,998 |
| October 15, 2025 | 270,000 | 266,500 | 266,500 | 273,000 | 256,500 | 174,741 |
| October 14, 2025 | 284,000 | 267,500 | 267,500 | 286,000 | 262,000 | 185,439 |
| October 13, 2025 | 286,500 | 281,500 | 281,500 | 292,000 | 281,000 | 138,051 |
| October 10, 2025 | 301,000 | 294,500 | 294,500 | 301,000 | 280,000 | 194,822 |
| October 02, 2025 | 299,000 | 300,500 | 300,500 | 307,000 | 297,500 | 119,819 |
| October 01, 2025 | 300,000 | 299,000 | 299,000 | 304,500 | 294,000 | 111,288 |
| September 30, 2025 | 289,500 | 300,000 | 300,000 | 302,000 | 287,500 | 185,430 |
| September 29, 2025 | 277,500 | 289,500 | 289,500 | 296,000 | 273,000 | 162,062 |
| September 26, 2025 | 277,500 | 277,500 | 277,500 | 283,000 | 272,000 | 111,238 |
| September 25, 2025 | 286,000 | 281,000 | 281,000 | 291,500 | 278,500 | 136,797 |
| September 24, 2025 | 299,000 | 290,000 | 290,000 | 301,500 | 269,500 | 511,854 |
| September 23, 2025 | 302,500 | 308,000 | 308,000 | 320,000 | 297,500 | 259,364 |
| September 22, 2025 | 289,000 | 304,000 | 304,000 | 308,500 | 282,000 | 283,578 |
| September 19, 2025 | 290,000 | 289,500 | 289,500 | 295,500 | 287,500 | 142,064 |
| September 18, 2025 | 293,500 | 289,500 | 289,500 | 296,000 | 284,500 | 145,892 |
| September 17, 2025 | 300,000 | 289,500 | 289,500 | 303,000 | 289,000 | 168,723 |
| September 16, 2025 | 304,500 | 299,500 | 299,500 | 304,500 | 296,000 | 134,703 |
| September 15, 2025 | 307,000 | 304,500 | 304,500 | 312,500 | 302,000 | 126,307 |
| September 12, 2025 | 318,000 | 307,000 | 307,000 | 319,000 | 303,000 | 141,178 |
| September 11, 2025 | 294,500 | 311,000 | 311,000 | 325,500 | 288,500 | 457,361 |
| September 10, 2025 | 295,500 | 295,000 | 295,000 | 297,500 | 290,000 | 112,398 |
| September 09, 2025 | 288,500 | 296,000 | 296,000 | 297,000 | 285,000 | 130,285 |
| September 08, 2025 | 301,000 | 290,000 | 290,000 | 302,500 | 284,500 | 237,745 |
| September 05, 2025 | 305,500 | 303,500 | 303,500 | 306,000 | 297,500 | 89,151 |
| September 04, 2025 | 305,500 | 303,500 | 303,500 | 319,000 | 303,000 | 149,053 |
| September 03, 2025 | 309,000 | 304,500 | 304,500 | 309,500 | 298,000 | 121,973 |
| September 02, 2025 | 310,000 | 313,000 | 313,000 | 314,500 | 298,000 | 131,229 |
| September 01, 2025 | 305,000 | 300,000 | 300,000 | 308,000 | 295,500 | 140,413 |
| August 29, 2025 | 318,000 | 309,500 | 309,500 | 325,000 | 305,000 | 130,410 |
| August 28, 2025 | 316,500 | 317,500 | 317,500 | 322,000 | 310,000 | 87,454 |
| August 27, 2025 | 312,000 | 320,500 | 320,500 | 329,000 | 310,000 | 130,185 |
| August 26, 2025 | 315,000 | 313,500 | 313,500 | 323,000 | 308,500 | 121,151 |
| August 25, 2025 | 323,000 | 314,500 | 314,500 | 323,000 | 310,500 | 116,931 |
| August 22, 2025 | 323,500 | 314,500 | 314,500 | 324,500 | 307,500 | 95,143 |
| August 21, 2025 | 319,500 | 321,000 | 321,000 | 332,500 | 319,000 | 156,755 |
| August 20, 2025 | 308,000 | 311,000 | 311,000 | 313,000 | 299,000 | 179,589 |
| August 19, 2025 | 327,000 | 301,000 | 301,000 | 327,500 | 275,000 | 620,839 |
| August 18, 2025 | 345,000 | 323,500 | 323,500 | 351,500 | 321,000 | 328,344 |
| August 14, 2025 | 344,000 | 353,500 | 353,500 | 359,000 | 333,000 | 251,079 |
| August 13, 2025 | 308,000 | 349,000 | 349,000 | 350,000 | 303,500 | 420,233 |
| August 12, 2025 | 301,000 | 305,500 | 305,500 | 311,500 | 299,500 | 127,032 |
| August 11, 2025 | 302,000 | 300,000 | 300,000 | 307,000 | 295,500 | 91,642 |
| August 08, 2025 | 301,000 | 301,500 | 301,500 | 310,500 | 297,000 | 125,287 |
| August 07, 2025 | 310,000 | 309,500 | 309,500 | 311,000 | 303,000 | 105,481 |
| August 06, 2025 | 291,500 | 313,000 | 313,000 | 314,000 | 288,000 | 234,806 |
| August 05, 2025 | 298,500 | 295,000 | 295,000 | 302,500 | 293,000 | 81,370 |
| August 04, 2025 | 282,000 | 294,000 | 294,000 | 297,500 | 282,000 | 117,216 |
| August 01, 2025 | 288,500 | 280,000 | 280,000 | 290,500 | 275,000 | 140,450 |
| July 31, 2025 | 291,000 | 293,500 | 293,500 | 296,500 | 283,000 | 131,069 |
| July 30, 2025 | 292,000 | 288,000 | 288,000 | 311,000 | 286,500 | 186,890 |
| July 29, 2025 | 308,500 | 299,000 | 299,000 | 309,000 | 288,500 | 310,296 |
| July 28, 2025 | 284,000 | 281,000 | 281,000 | 286,500 | 276,000 | 92,631 |
| July 25, 2025 | 284,000 | 286,000 | 286,000 | 290,500 | 277,000 | 122,761 |
| July 24, 2025 | 290,000 | 284,500 | 284,500 | 297,500 | 277,500 | 227,722 |
| July 23, 2025 | 297,000 | 296,500 | 296,500 | 299,000 | 285,500 | 160,163 |
| July 22, 2025 | 300,000 | 299,000 | 299,000 | 308,500 | 288,000 | 169,444 |
| July 21, 2025 | 307,500 | 301,000 | 301,000 | 315,000 | 292,000 | 237,835 |
| July 18, 2025 | 282,500 | 294,500 | 294,500 | 297,500 | 279,500 | 291,592 |
