323,500.00
-30000(-8.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 240,500 | 283,500 | 283,500 | 287,000 | 239,000 | 885,490 |
| July 16, 2025 | 227,000 | 237,000 | 237,000 | 245,000 | 226,500 | 323,487 |
| July 15, 2025 | 190,000 | 235,000 | 235,000 | 237,500 | 190,000 | 878,538 |
| July 14, 2025 | 191,700 | 192,200 | 192,200 | 194,000 | 187,900 | 116,809 |
| July 11, 2025 | 195,700 | 191,400 | 191,400 | 196,000 | 190,000 | 146,255 |
| July 10, 2025 | 193,200 | 196,600 | 196,600 | 199,100 | 192,100 | 156,449 |
| July 09, 2025 | 191,300 | 192,800 | 192,800 | 201,000 | 190,400 | 206,685 |
| July 08, 2025 | 194,000 | 190,500 | 190,500 | 201,000 | 190,100 | 146,005 |
| July 07, 2025 | 184,500 | 195,900 | 195,900 | 199,800 | 184,500 | 168,127 |
| July 04, 2025 | 201,000 | 189,100 | 189,100 | 202,500 | 187,000 | 218,757 |
| July 03, 2025 | 189,900 | 201,000 | 201,000 | 206,500 | 187,700 | 177,148 |
| July 02, 2025 | 194,900 | 191,700 | 191,700 | 196,600 | 187,800 | 121,032 |
| July 01, 2025 | 193,600 | 195,000 | 195,000 | 199,900 | 190,700 | 187,428 |
| June 30, 2025 | 198,800 | 188,300 | 188,300 | 198,800 | 160,000 | 552,488 |
| June 27, 2025 | 205,500 | 205,000 | 205,000 | 210,000 | 202,000 | 83,810 |
| June 26, 2025 | 204,000 | 207,000 | 207,000 | 211,000 | 198,200 | 146,197 |
| June 25, 2025 | 202,500 | 203,500 | 203,500 | 210,000 | 199,700 | 142,770 |
| June 24, 2025 | 196,200 | 205,000 | 205,000 | 216,000 | 196,200 | 395,089 |
| June 23, 2025 | 196,400 | 190,700 | 190,700 | 196,900 | 186,900 | 247,337 |
| June 20, 2025 | 202,000 | 199,500 | 199,500 | 202,000 | 194,700 | 265,746 |
| June 19, 2025 | 186,500 | 199,700 | 199,700 | 200,500 | 184,000 | 408,989 |
| June 18, 2025 | 187,000 | 185,000 | 185,000 | 192,100 | 185,000 | 164,180 |
| June 17, 2025 | 186,100 | 189,200 | 189,200 | 192,800 | 181,800 | 217,343 |
| June 16, 2025 | 186,800 | 187,500 | 187,500 | 189,500 | 180,700 | 222,959 |
| June 13, 2025 | 196,300 | 186,200 | 186,200 | 199,300 | 177,000 | 433,858 |
| June 12, 2025 | 194,700 | 192,600 | 192,600 | 196,900 | 189,600 | 300,614 |
| June 11, 2025 | 198,300 | 191,800 | 191,800 | 201,500 | 190,000 | 424,425 |
| June 10, 2025 | 163,800 | 192,500 | 192,500 | 205,000 | 162,700 | 1.51M |
| June 09, 2025 | 164,500 | 160,700 | 160,700 | 169,000 | 159,000 | 619,341 |
| June 05, 2025 | 154,100 | 157,300 | 157,300 | 176,900 | 151,000 | 2.21M |
| June 04, 2025 | 161,000 | 161,000 | 161,000 | 167,400 | 161,000 | 1.4M |
| June 02, 2025 | 236,000 | 230,000 | 230,000 | 236,000 | 225,500 | 134,873 |
| May 30, 2025 | 224,500 | 232,500 | 232,500 | 237,500 | 223,000 | 163,412 |
| May 29, 2025 | 223,000 | 225,000 | 225,000 | 230,500 | 221,000 | 102,830 |
| May 28, 2025 | 230,000 | 223,500 | 223,500 | 230,000 | 213,500 | 197,972 |
| May 27, 2025 | 229,000 | 230,000 | 230,000 | 230,500 | 222,000 | 122,024 |
| May 26, 2025 | 225,500 | 227,000 | 227,000 | 239,000 | 217,000 | 257,464 |
| May 23, 2025 | 208,000 | 220,000 | 220,000 | 223,000 | 206,500 | 192,800 |
| May 22, 2025 | 209,500 | 209,500 | 209,500 | 211,500 | 202,500 | 152,807 |