231,500.00
-4500(-1.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 269,500 | 269,500 | 269,500 | 270,000 | 262,500 | 85,369 |
| July 02, 2025 | 259,500 | 266,500 | 266,500 | 267,250 | 255,000 | 149,252 |
| July 01, 2025 | 250,000 | 254,500 | 254,500 | 258,000 | 248,500 | 88,129 |
| June 30, 2025 | 251,500 | 249,000 | 249,000 | 254,500 | 247,500 | 74,779 |
| June 27, 2025 | 258,500 | 249,500 | 249,500 | 258,500 | 247,000 | 87,097 |
| June 26, 2025 | 259,000 | 255,500 | 255,500 | 261,500 | 252,500 | 99,464 |
| June 25, 2025 | 256,000 | 255,000 | 255,000 | 259,000 | 251,000 | 112,585 |
| June 24, 2025 | 242,000 | 254,000 | 254,000 | 255,000 | 241,000 | 186,561 |
| June 23, 2025 | 240,500 | 238,000 | 238,000 | 241,000 | 237,000 | 76,637 |
| June 20, 2025 | 239,000 | 243,000 | 243,000 | 243,500 | 237,500 | 67,966 |
| June 19, 2025 | 239,500 | 238,000 | 238,000 | 248,500 | 237,000 | 94,594 |
| June 18, 2025 | 238,500 | 238,500 | 238,500 | 241,000 | 236,000 | 72,113 |
| June 17, 2025 | 241,500 | 241,000 | 241,000 | 242,500 | 237,000 | 63,655 |
| June 16, 2025 | 239,500 | 240,500 | 240,500 | 240,500 | 235,500 | 58,626 |
| June 13, 2025 | 244,500 | 239,500 | 239,500 | 246,000 | 238,000 | 70,383 |
| June 12, 2025 | 246,500 | 246,000 | 246,000 | 247,000 | 244,000 | 72,025 |
| June 11, 2025 | 246,000 | 246,500 | 246,500 | 247,000 | 243,500 | 39,201 |
| June 10, 2025 | 246,000 | 246,000 | 246,000 | 248,000 | 242,000 | 61,003 |
| June 09, 2025 | 242,000 | 245,500 | 245,500 | 249,000 | 241,500 | 103,843 |
| June 05, 2025 | 237,000 | 239,000 | 239,000 | 241,000 | 236,500 | 70,862 |
| June 04, 2025 | 231,500 | 236,500 | 236,500 | 238,000 | 230,500 | 82,046 |
| June 02, 2025 | 230,500 | 230,500 | 230,500 | 232,500 | 229,000 | 34,618 |
| May 30, 2025 | 230,500 | 231,500 | 231,500 | 232,500 | 228,000 | 93,061 |
| May 29, 2025 | 230,000 | 230,500 | 230,500 | 233,000 | 229,000 | 58,472 |
| May 28, 2025 | 225,500 | 229,500 | 228,000 | 231,000 | 225,500 | 58,990 |
| May 27, 2025 | 223,000 | 225,000 | 225,000 | 226,000 | 222,500 | 39,484 |
| May 26, 2025 | 223,000 | 224,000 | 224,000 | 225,000 | 220,000 | 61,517 |
| May 23, 2025 | 227,000 | 223,000 | 223,000 | 227,500 | 222,000 | 54,604 |
| May 22, 2025 | 225,500 | 226,500 | 226,500 | 228,000 | 225,000 | 40,140 |