306,000.00
+500(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 303,500 | 305,500 | 305,500 | 306,500 | 300,500 | 31,552 |
| September 04, 2025 | 302,500 | 304,500 | 304,500 | 308,500 | 300,250 | 44,036 |
| September 03, 2025 | 312,000 | 305,000 | 305,000 | 315,000 | 299,000 | 69,527 |
| September 02, 2025 | 307,500 | 309,000 | 309,000 | 310,500 | 304,000 | 52,383 |
| September 01, 2025 | 303,500 | 304,000 | 304,000 | 313,000 | 303,500 | 71,997 |
| August 29, 2025 | 305,000 | 303,000 | 303,000 | 308,000 | 302,500 | 45,538 |
| August 28, 2025 | 301,500 | 303,500 | 303,500 | 306,500 | 298,500 | 59,296 |
| August 27, 2025 | 298,000 | 300,000 | 300,000 | 305,000 | 296,500 | 79,485 |
| August 26, 2025 | 288,500 | 298,000 | 298,000 | 299,500 | 286,000 | 106,952 |
| August 25, 2025 | 287,500 | 290,000 | 290,000 | 292,500 | 286,000 | 54,330 |
| August 22, 2025 | 282,500 | 283,000 | 283,000 | 284,500 | 281,000 | 30,505 |
| August 21, 2025 | 281,000 | 282,000 | 282,000 | 287,000 | 281,000 | 32,930 |
| August 20, 2025 | 285,500 | 282,500 | 282,500 | 285,500 | 275,500 | 57,014 |
| August 19, 2025 | 282,000 | 284,000 | 284,000 | 287,500 | 279,000 | 44,196 |
| August 18, 2025 | 281,500 | 281,500 | 281,500 | 285,500 | 280,000 | 36,167 |
| August 14, 2025 | 283,500 | 279,500 | 279,500 | 289,500 | 279,500 | 125,900 |
| August 13, 2025 | 282,000 | 281,500 | 281,500 | 282,500 | 275,500 | 61,665 |
| August 12, 2025 | 278,500 | 282,000 | 282,000 | 282,000 | 278,500 | 36,566 |
| August 11, 2025 | 279,000 | 279,000 | 279,000 | 280,000 | 275,500 | 22,868 |
| August 08, 2025 | 283,500 | 279,000 | 279,000 | 284,500 | 278,500 | 29,183 |
| August 07, 2025 | 283,500 | 285,000 | 285,000 | 285,000 | 280,500 | 42,019 |
| August 06, 2025 | 280,000 | 283,500 | 283,500 | 286,500 | 278,500 | 56,766 |
| August 05, 2025 | 278,500 | 282,500 | 282,500 | 283,000 | 276,000 | 61,712 |
| August 04, 2025 | 272,500 | 276,500 | 276,500 | 279,500 | 270,250 | 31,698 |
| August 01, 2025 | 277,000 | 270,000 | 270,000 | 278,500 | 267,500 | 95,820 |
| July 31, 2025 | 279,500 | 279,500 | 279,500 | 280,000 | 275,000 | 42,736 |
| July 30, 2025 | 279,000 | 279,500 | 279,500 | 281,000 | 275,500 | 35,506 |
| July 29, 2025 | 278,000 | 281,000 | 281,000 | 281,500 | 274,000 | 46,731 |
| July 28, 2025 | 283,000 | 276,500 | 276,500 | 283,500 | 276,500 | 46,969 |
| July 25, 2025 | 288,500 | 282,000 | 282,000 | 290,000 | 281,500 | 57,998 |
| July 24, 2025 | 290,000 | 290,500 | 290,500 | 292,500 | 287,500 | 58,696 |
| July 23, 2025 | 289,500 | 287,500 | 287,500 | 290,000 | 283,000 | 39,213 |
| July 22, 2025 | 289,000 | 287,000 | 287,000 | 292,000 | 285,500 | 37,777 |
| July 21, 2025 | 294,500 | 288,500 | 288,500 | 295,500 | 287,000 | 41,019 |
| July 18, 2025 | 299,500 | 292,500 | 292,500 | 299,500 | 290,500 | 40,743 |
| July 17, 2025 | 284,500 | 296,000 | 296,000 | 297,000 | 283,500 | 114,577 |
| July 16, 2025 | 287,000 | 284,000 | 284,000 | 287,500 | 282,500 | 38,003 |
| July 15, 2025 | 280,000 | 289,000 | 289,000 | 290,500 | 280,000 | 73,375 |
| July 14, 2025 | 285,500 | 280,000 | 280,000 | 287,000 | 279,000 | 60,946 |
| July 11, 2025 | 286,500 | 285,500 | 285,500 | 287,500 | 283,000 | 41,726 |
| July 10, 2025 | 283,000 | 286,000 | 286,000 | 287,500 | 279,000 | 144,040 |
| July 09, 2025 | 281,500 | 281,500 | 281,500 | 281,500 | 276,000 | 69,045 |
| July 08, 2025 | 284,500 | 282,000 | 282,000 | 289,500 | 281,500 | 57,220 |
| July 07, 2025 | 283,500 | 284,000 | 284,000 | 286,000 | 281,000 | 32,523 |
| July 04, 2025 | 291,500 | 284,000 | 284,000 | 291,500 | 283,500 | 44,113 |
| July 03, 2025 | 291,500 | 293,500 | 293,500 | 293,500 | 286,500 | 51,905 |
| July 02, 2025 | 287,500 | 289,000 | 289,000 | 291,500 | 285,500 | 44,647 |
| July 01, 2025 | 288,000 | 287,000 | 287,000 | 289,500 | 286,000 | 44,048 |
| June 30, 2025 | 289,500 | 286,000 | 286,000 | 290,000 | 284,000 | 54,918 |
| June 27, 2025 | 292,500 | 289,500 | 289,500 | 297,000 | 288,000 | 48,212 |
| June 26, 2025 | 293,500 | 290,500 | 290,250 | 294,500 | 286,500 | 53,042 |
| June 25, 2025 | 296,500 | 295,000 | 294,746.12 | 297,000 | 293,000 | 61,911 |
| June 24, 2025 | 304,500 | 297,500 | 297,243.97 | 304,500 | 293,500 | 118,906 |
| June 23, 2025 | 297,500 | 303,500 | 303,238.8 | 314,000 | 296,000 | 111,460 |
| June 20, 2025 | 299,000 | 302,000 | 302,000 | 304,000 | 294,500 | 91,162 |
| June 19, 2025 | 292,000 | 296,500 | 296,500 | 299,000 | 287,500 | 108,137 |
| June 18, 2025 | 290,500 | 289,000 | 289,000 | 293,500 | 287,500 | 58,128 |
| June 17, 2025 | 291,000 | 291,500 | 291,500 | 294,500 | 278,000 | 164,648 |
| June 16, 2025 | 298,000 | 283,000 | 283,000 | 299,000 | 275,500 | 270,794 |
| June 13, 2025 | 313,000 | 299,000 | 299,000 | 313,000 | 296,000 | 89,284 |