212,000.00
-2000(-0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 214,500 | 212,000 | 212,000 | 214,500 | 210,500 | 39,876 |
| September 05, 2025 | 216,000 | 214,000 | 214,000 | 217,000 | 213,000 | 47,902 |
| September 04, 2025 | 210,000 | 215,500 | 215,500 | 217,000 | 209,000 | 71,878 |
| September 03, 2025 | 208,500 | 211,000 | 211,000 | 212,500 | 207,000 | 114,956 |
| September 02, 2025 | 211,000 | 207,000 | 207,000 | 212,000 | 201,500 | 153,428 |
| September 01, 2025 | 213,500 | 211,000 | 211,000 | 216,000 | 210,000 | 87,460 |
| August 29, 2025 | 219,000 | 216,500 | 216,500 | 220,000 | 215,000 | 70,204 |
| August 28, 2025 | 219,000 | 219,000 | 219,000 | 220,500 | 217,000 | 52,527 |
| August 27, 2025 | 218,000 | 219,000 | 219,000 | 220,000 | 213,500 | 73,944 |
| August 26, 2025 | 215,500 | 217,000 | 217,000 | 219,500 | 214,000 | 75,364 |
| August 25, 2025 | 216,500 | 216,000 | 216,000 | 217,500 | 212,000 | 97,647 |
| August 22, 2025 | 212,000 | 213,000 | 213,000 | 215,000 | 208,500 | 133,312 |
| August 21, 2025 | 209,500 | 213,500 | 213,500 | 218,000 | 209,000 | 330,570 |
| August 20, 2025 | 194,300 | 205,500 | 205,500 | 206,000 | 192,950 | 266,589 |
| August 19, 2025 | 195,100 | 195,100 | 195,100 | 195,800 | 190,600 | 134,606 |
| August 18, 2025 | 190,200 | 194,400 | 194,400 | 196,200 | 190,200 | 171,239 |
| August 14, 2025 | 192,800 | 190,100 | 190,100 | 193,400 | 190,000 | 263,539 |
| August 13, 2025 | 198,100 | 191,400 | 191,400 | 198,400 | 188,800 | 324,457 |
| August 12, 2025 | 235,000 | 196,100 | 196,100 | 235,000 | 196,100 | 704,699 |
| August 11, 2025 | 257,000 | 236,500 | 236,500 | 257,500 | 234,000 | 213,566 |
| August 08, 2025 | 268,500 | 260,500 | 260,500 | 270,000 | 252,000 | 157,983 |
| August 07, 2025 | 259,500 | 266,000 | 266,000 | 269,500 | 259,000 | 110,397 |
| August 06, 2025 | 254,500 | 257,000 | 257,000 | 260,000 | 250,500 | 111,512 |
| August 05, 2025 | 242,500 | 253,500 | 253,500 | 257,000 | 241,500 | 114,802 |
| August 04, 2025 | 238,000 | 239,500 | 239,500 | 240,000 | 233,000 | 38,262 |
| August 01, 2025 | 245,000 | 238,500 | 238,500 | 247,500 | 235,000 | 85,678 |
| July 31, 2025 | 244,000 | 251,500 | 251,500 | 256,000 | 242,500 | 138,712 |
| July 30, 2025 | 237,000 | 244,000 | 244,000 | 244,000 | 236,500 | 61,464 |
| July 29, 2025 | 231,000 | 237,500 | 237,500 | 238,000 | 227,500 | 70,055 |
| July 28, 2025 | 236,000 | 233,000 | 233,000 | 236,500 | 231,000 | 66,840 |
| July 25, 2025 | 236,500 | 237,000 | 237,000 | 239,500 | 235,000 | 46,024 |
| July 24, 2025 | 241,500 | 238,500 | 238,500 | 243,500 | 235,500 | 53,263 |
| July 23, 2025 | 246,000 | 241,500 | 241,500 | 246,500 | 239,000 | 41,564 |
| July 22, 2025 | 243,000 | 244,000 | 244,000 | 247,000 | 240,000 | 98,172 |
| July 21, 2025 | 239,500 | 240,500 | 240,500 | 244,000 | 239,000 | 117,413 |
| July 18, 2025 | 255,000 | 243,000 | 243,000 | 255,000 | 235,500 | 245,215 |
| July 17, 2025 | 255,000 | 256,500 | 256,500 | 256,500 | 251,000 | 55,737 |
| July 16, 2025 | 260,000 | 253,500 | 253,500 | 263,500 | 251,000 | 73,301 |
| July 15, 2025 | 251,500 | 259,000 | 259,000 | 261,000 | 251,000 | 88,721 |
| July 14, 2025 | 246,000 | 252,500 | 252,500 | 254,500 | 242,000 | 115,529 |
| July 11, 2025 | 262,000 | 245,500 | 245,500 | 262,500 | 244,500 | 173,123 |
| July 10, 2025 | 261,500 | 263,000 | 263,000 | 263,000 | 258,500 | 96,531 |
| July 09, 2025 | 259,000 | 261,000 | 261,000 | 265,000 | 254,500 | 79,926 |
| July 08, 2025 | 253,500 | 258,500 | 258,500 | 261,000 | 251,000 | 123,742 |
| July 07, 2025 | 242,000 | 252,000 | 252,000 | 257,500 | 242,000 | 97,509 |
| July 04, 2025 | 267,500 | 246,500 | 246,500 | 267,500 | 244,500 | 162,402 |
| July 03, 2025 | 266,500 | 264,500 | 264,500 | 266,500 | 259,500 | 128,764 |
| July 02, 2025 | 276,500 | 265,000 | 265,000 | 279,500 | 260,000 | 175,446 |
| July 01, 2025 | 278,500 | 277,000 | 277,000 | 285,000 | 273,000 | 132,217 |
| June 30, 2025 | 273,000 | 279,500 | 279,500 | 285,500 | 272,000 | 113,376 |
| June 27, 2025 | 272,500 | 270,500 | 270,500 | 277,000 | 267,500 | 83,544 |
| June 26, 2025 | 282,000 | 273,000 | 273,000 | 283,000 | 265,000 | 140,230 |
| June 25, 2025 | 276,000 | 282,000 | 282,000 | 287,000 | 274,500 | 96,164 |
| June 24, 2025 | 277,000 | 276,000 | 276,000 | 282,000 | 272,000 | 92,003 |
| June 23, 2025 | 274,500 | 270,000 | 270,000 | 275,500 | 267,000 | 127,523 |
| June 20, 2025 | 259,000 | 279,500 | 279,500 | 279,500 | 259,000 | 249,494 |
| June 19, 2025 | 262,000 | 256,500 | 256,500 | 264,500 | 255,500 | 95,362 |
| June 18, 2025 | 262,000 | 262,000 | 262,000 | 268,000 | 258,000 | 115,205 |
| June 17, 2025 | 257,000 | 263,000 | 263,000 | 265,000 | 253,500 | 140,633 |
| June 16, 2025 | 239,500 | 256,000 | 256,000 | 259,000 | 238,500 | 120,992 |