230,500.00
-3500(-1.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 233,000 | 230,500 | 230,500 | 233,500 | 230,000 | 58,193 |
| September 25, 2025 | 233,000 | 234,000 | 234,000 | 235,000 | 232,000 | 43,544 |
| September 24, 2025 | 236,000 | 233,000 | 233,000 | 236,000 | 232,500 | 41,147 |
| September 23, 2025 | 235,500 | 235,000 | 235,000 | 236,500 | 234,000 | 44,962 |
| September 22, 2025 | 236,500 | 236,000 | 236,000 | 237,500 | 235,500 | 38,448 |
| September 19, 2025 | 239,000 | 237,500 | 237,500 | 239,500 | 236,000 | 70,059 |
| September 18, 2025 | 238,500 | 239,000 | 239,000 | 240,000 | 237,000 | 34,534 |
| September 17, 2025 | 241,500 | 237,500 | 237,500 | 242,000 | 237,500 | 42,245 |
| September 16, 2025 | 243,000 | 241,000 | 241,000 | 244,500 | 241,000 | 61,462 |
| September 15, 2025 | 243,500 | 242,000 | 242,000 | 244,000 | 240,500 | 51,417 |
| September 12, 2025 | 245,500 | 242,000 | 242,000 | 247,500 | 241,500 | 95,086 |
| September 11, 2025 | 234,500 | 237,500 | 237,500 | 238,500 | 233,250 | 110,796 |
| September 10, 2025 | 233,000 | 234,500 | 234,500 | 235,000 | 233,000 | 57,669 |
| September 09, 2025 | 233,000 | 233,000 | 233,000 | 233,500 | 231,000 | 47,252 |
| September 08, 2025 | 233,000 | 232,500 | 232,500 | 233,500 | 231,500 | 30,840 |
| September 05, 2025 | 232,000 | 232,500 | 232,500 | 233,500 | 231,500 | 29,372 |
| September 04, 2025 | 229,500 | 232,000 | 232,000 | 232,500 | 229,500 | 34,247 |
| September 03, 2025 | 230,000 | 230,000 | 230,000 | 231,500 | 228,500 | 91,788 |
| September 02, 2025 | 229,500 | 231,500 | 231,500 | 231,500 | 228,000 | 54,756 |
| September 01, 2025 | 230,000 | 229,000 | 229,000 | 230,500 | 227,500 | 38,106 |
| August 29, 2025 | 231,000 | 229,000 | 229,000 | 231,500 | 228,000 | 74,347 |
| August 28, 2025 | 231,000 | 231,000 | 231,000 | 234,000 | 230,500 | 62,265 |
| August 27, 2025 | 231,500 | 230,500 | 229,000 | 234,000 | 229,000 | 90,429 |
| August 26, 2025 | 230,000 | 229,000 | 227,509.77 | 233,000 | 229,000 | 1.68M |
| August 25, 2025 | 232,000 | 230,000 | 228,503.25 | 233,000 | 229,500 | 87,861 |
| August 22, 2025 | 231,000 | 230,000 | 230,000 | 233,500 | 229,000 | 76,697 |
| August 21, 2025 | 230,500 | 228,500 | 228,500 | 232,000 | 228,500 | 81,416 |
| August 20, 2025 | 230,500 | 231,000 | 231,000 | 231,500 | 228,000 | 76,290 |
| August 19, 2025 | 232,000 | 230,500 | 230,500 | 232,000 | 230,000 | 59,661 |
| August 18, 2025 | 235,500 | 231,500 | 231,500 | 235,500 | 230,500 | 68,715 |
| August 14, 2025 | 234,500 | 236,000 | 236,000 | 236,500 | 233,000 | 87,722 |
| August 13, 2025 | 251,000 | 233,000 | 233,000 | 251,000 | 232,500 | 305,292 |
| August 12, 2025 | 250,500 | 251,000 | 251,000 | 254,000 | 250,000 | 51,184 |
| August 11, 2025 | 251,500 | 250,000 | 250,000 | 253,000 | 248,000 | 61,850 |
| August 08, 2025 | 249,000 | 252,000 | 252,000 | 253,000 | 248,000 | 46,482 |
| August 07, 2025 | 249,000 | 251,000 | 251,000 | 252,500 | 247,500 | 57,191 |
| August 06, 2025 | 246,000 | 249,500 | 249,500 | 251,000 | 246,000 | 62,378 |
| August 05, 2025 | 247,500 | 245,500 | 245,500 | 249,000 | 244,000 | 59,441 |
| August 04, 2025 | 247,000 | 245,000 | 245,000 | 248,500 | 242,000 | 69,716 |
| August 01, 2025 | 249,000 | 248,500 | 248,500 | 251,000 | 245,500 | 71,234 |
| July 31, 2025 | 252,000 | 251,500 | 251,500 | 253,000 | 249,500 | 37,937 |
| July 30, 2025 | 249,500 | 251,500 | 251,500 | 254,000 | 248,500 | 51,666 |
| July 29, 2025 | 246,500 | 249,500 | 249,500 | 251,000 | 244,000 | 41,938 |
| July 28, 2025 | 248,000 | 247,500 | 247,500 | 251,000 | 246,000 | 47,472 |
| July 25, 2025 | 247,500 | 249,000 | 249,000 | 250,500 | 247,000 | 40,956 |
| July 24, 2025 | 253,000 | 248,500 | 248,500 | 254,000 | 248,000 | 55,027 |
| July 23, 2025 | 252,500 | 252,500 | 252,500 | 254,500 | 248,500 | 51,824 |
| July 22, 2025 | 254,000 | 252,000 | 252,000 | 254,000 | 250,500 | 35,958 |
| July 21, 2025 | 253,000 | 253,000 | 253,000 | 254,500 | 251,000 | 29,570 |
| July 18, 2025 | 254,500 | 254,500 | 254,500 | 255,000 | 249,500 | 71,328 |
| July 17, 2025 | 252,500 | 254,500 | 254,500 | 255,000 | 247,500 | 77,330 |
| July 16, 2025 | 256,000 | 252,500 | 252,500 | 257,000 | 252,000 | 56,836 |
| July 15, 2025 | 261,500 | 257,500 | 257,500 | 261,500 | 256,000 | 70,423 |
| July 14, 2025 | 258,500 | 260,000 | 260,000 | 263,000 | 258,000 | 41,778 |
| July 11, 2025 | 258,500 | 259,000 | 259,000 | 261,500 | 257,500 | 34,351 |
| July 10, 2025 | 255,500 | 258,000 | 258,000 | 260,000 | 254,500 | 77,478 |
| July 09, 2025 | 258,500 | 254,000 | 254,000 | 259,000 | 252,500 | 100,744 |
| July 08, 2025 | 260,500 | 258,500 | 258,500 | 261,000 | 256,500 | 38,498 |
| July 07, 2025 | 259,500 | 260,500 | 260,500 | 266,500 | 256,000 | 83,179 |
| July 04, 2025 | 269,000 | 261,500 | 261,500 | 269,000 | 259,500 | 75,499 |