238.00
+0(+0.84%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 240 | 238 | 238 | 243 | 237 | 593,995 |
September 25, 2025 | 241 | 238 | 238 | 241 | 237 | 656,971 |
September 24, 2025 | 247 | 237 | 237 | 253 | 237 | 1.74M |
September 23, 2025 | 238 | 238 | 238 | 240 | 237 | 551,403 |
September 22, 2025 | 241 | 239 | 239 | 242 | 238 | 1.02M |
September 19, 2025 | 242 | 240 | 240 | 243 | 239 | 705,955 |
September 18, 2025 | 242 | 241 | 241 | 243 | 237 | 1.31M |
September 17, 2025 | 274 | 245 | 245 | 277 | 245 | 12.73M |
September 16, 2025 | 242 | 243 | 243 | 245 | 241 | 571,871 |
September 15, 2025 | 243 | 241 | 241 | 244 | 239 | 307,103 |
September 12, 2025 | 239 | 241 | 241 | 243 | 239 | 354,324 |
September 11, 2025 | 245 | 241 | 241 | 245 | 239 | 517,455 |
September 10, 2025 | 240 | 243 | 243 | 246 | 238 | 1.31M |
September 09, 2025 | 237 | 237 | 237 | 237 | 234 | 537,474 |
September 08, 2025 | 237 | 237 | 237 | 238 | 235 | 334,444 |
September 05, 2025 | 238 | 237 | 237 | 239 | 236 | 211,373 |
September 04, 2025 | 235 | 238 | 238 | 244 | 233 | 695,431 |
September 03, 2025 | 235 | 235 | 235 | 240 | 233 | 404,751 |
September 02, 2025 | 235 | 235 | 235 | 236 | 233 | 259,521 |
September 01, 2025 | 240 | 234 | 234 | 240 | 234 | 538,206 |
August 29, 2025 | 239 | 238 | 238 | 239 | 236 | 257,400 |
August 28, 2025 | 239 | 238 | 238 | 240 | 237 | 422,822 |
August 27, 2025 | 238 | 238 | 238 | 241 | 238 | 298,305 |
August 26, 2025 | 243 | 239 | 239 | 243 | 238 | 186,499 |
August 25, 2025 | 237 | 240 | 240 | 242 | 237 | 229,579 |
August 22, 2025 | 239 | 237 | 237 | 241 | 237 | 485,815 |
August 21, 2025 | 237 | 237 | 237 | 240 | 237 | 326,335 |
August 20, 2025 | 241 | 236 | 236 | 246 | 235 | 509,325 |
August 19, 2025 | 241 | 241 | 241 | 243 | 238 | 490,467 |
August 18, 2025 | 244 | 240 | 240 | 245 | 239 | 817,577 |
August 14, 2025 | 244 | 245 | 245 | 245 | 243 | 646,982 |
August 13, 2025 | 245 | 245 | 245 | 247 | 244 | 478,833 |
August 12, 2025 | 245 | 245 | 245 | 246 | 244 | 412,926 |
August 11, 2025 | 246 | 245 | 245 | 250 | 244 | 1.55M |
August 08, 2025 | 248 | 248 | 248 | 249 | 246 | 347,763 |
August 07, 2025 | 249 | 248 | 248 | 249 | 246 | 711,020 |
August 06, 2025 | 247 | 248 | 248 | 249 | 246 | 475,476 |
August 05, 2025 | 247 | 247 | 247 | 249 | 246 | 541,640 |
August 04, 2025 | 249 | 247 | 247 | 249 | 244 | 924,700 |
August 01, 2025 | 248 | 249 | 249 | 251 | 248 | 1.06M |
July 31, 2025 | 252 | 248 | 248 | 252 | 247 | 889,492 |
July 30, 2025 | 257 | 250 | 250 | 282 | 249 | 6.25M |
July 29, 2025 | 248 | 246 | 246 | 248 | 245 | 419,781 |
July 28, 2025 | 249 | 246 | 246 | 250 | 245 | 1.04M |
July 25, 2025 | 248 | 249 | 249 | 250 | 248 | 454,144 |
July 24, 2025 | 251 | 248 | 248 | 251 | 248 | 706,821 |
July 23, 2025 | 249 | 248 | 248 | 250 | 248 | 355,579 |
July 22, 2025 | 249 | 249 | 249 | 251 | 249 | 647,087 |
July 21, 2025 | 251 | 249 | 249 | 251 | 249 | 444,374 |
July 18, 2025 | 250 | 249 | 249 | 250 | 248 | 514,757 |
July 17, 2025 | 252 | 250 | 250 | 252 | 248 | 720,166 |
July 16, 2025 | 249 | 251 | 251 | 252 | 248 | 933,850 |
July 15, 2025 | 249 | 248 | 248 | 250 | 248 | 1.19M |
July 14, 2025 | 249 | 250 | 250 | 253 | 249 | 848,323 |
July 11, 2025 | 251 | 249 | 249 | 251 | 247 | 1.14M |
July 10, 2025 | 252 | 250 | 250 | 253 | 249 | 655,100 |
July 09, 2025 | 250 | 252 | 252 | 253 | 248 | 972,682 |
July 08, 2025 | 250 | 250 | 250 | 253 | 248 | 1.07M |
July 07, 2025 | 252 | 250 | 250 | 255 | 245 | 1.01M |
July 04, 2025 | 253 | 252 | 252 | 254 | 250 | 1.17M |