439,500.00
+2500(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 443,000 | 439,500 | 439,500 | 452,000 | 437,000 | 286,733 |
| August 14, 2025 | 437,500 | 437,000 | 437,000 | 444,500 | 426,000 | 598,207 |
| August 13, 2025 | 444,000 | 449,000 | 449,000 | 454,500 | 436,500 | 377,503 |
| August 12, 2025 | 434,500 | 434,500 | 434,500 | 448,500 | 430,500 | 279,411 |
| August 11, 2025 | 429,000 | 430,000 | 430,000 | 438,000 | 419,500 | 245,615 |
| August 08, 2025 | 432,000 | 430,000 | 430,000 | 441,000 | 429,000 | 204,033 |
| August 07, 2025 | 440,000 | 432,000 | 432,000 | 441,000 | 429,500 | 227,422 |
| August 06, 2025 | 436,000 | 439,500 | 439,500 | 444,000 | 434,000 | 255,714 |
| August 05, 2025 | 444,500 | 444,000 | 444,000 | 451,500 | 435,500 | 338,463 |
| August 04, 2025 | 427,500 | 432,000 | 432,000 | 440,500 | 422,500 | 322,662 |
| August 01, 2025 | 439,000 | 422,000 | 422,000 | 440,500 | 421,000 | 458,857 |
| July 31, 2025 | 452,500 | 454,000 | 454,000 | 455,500 | 440,500 | 316,316 |
| July 30, 2025 | 464,500 | 451,500 | 451,500 | 467,500 | 451,000 | 233,175 |
| July 29, 2025 | 457,500 | 456,500 | 456,500 | 459,000 | 445,000 | 306,441 |
| July 28, 2025 | 469,500 | 457,000 | 457,000 | 470,500 | 455,500 | 229,753 |
| July 25, 2025 | 473,000 | 462,000 | 462,000 | 475,500 | 461,000 | 311,679 |
| July 24, 2025 | 481,500 | 477,000 | 477,000 | 488,500 | 477,000 | 231,218 |
| July 23, 2025 | 483,500 | 479,000 | 479,000 | 484,000 | 472,500 | 218,595 |
| July 22, 2025 | 483,500 | 476,000 | 476,000 | 502,000 | 473,000 | 483,111 |
| July 21, 2025 | 482,000 | 481,000 | 481,000 | 488,000 | 475,000 | 248,725 |
| July 18, 2025 | 492,000 | 490,000 | 490,000 | 508,000 | 484,000 | 478,686 |
| July 17, 2025 | 482,000 | 488,500 | 488,500 | 493,000 | 480,000 | 413,223 |
| July 16, 2025 | 460,000 | 486,000 | 486,000 | 498,000 | 457,000 | 929,323 |
| July 15, 2025 | 445,500 | 469,000 | 469,000 | 469,000 | 441,500 | 749,330 |
| July 14, 2025 | 444,500 | 445,000 | 445,000 | 447,000 | 435,000 | 267,180 |
| July 11, 2025 | 447,500 | 439,000 | 439,000 | 451,000 | 437,000 | 364,090 |
| July 10, 2025 | 435,000 | 449,000 | 449,000 | 453,000 | 424,500 | 918,273 |
| July 09, 2025 | 417,500 | 423,500 | 423,500 | 427,000 | 413,000 | 390,085 |
| July 08, 2025 | 411,000 | 419,000 | 419,000 | 419,500 | 407,000 | 413,321 |
| July 07, 2025 | 371,500 | 417,000 | 417,000 | 417,000 | 371,500 | 1.01M |
| July 04, 2025 | 396,500 | 375,500 | 375,500 | 400,000 | 375,500 | 436,740 |
| July 03, 2025 | 391,500 | 398,000 | 398,000 | 405,000 | 386,000 | 339,650 |
| July 02, 2025 | 383,000 | 392,500 | 392,500 | 394,500 | 377,000 | 568,488 |
| July 01, 2025 | 374,000 | 372,500 | 372,500 | 380,000 | 371,000 | 166,345 |
| June 30, 2025 | 378,000 | 372,000 | 372,000 | 380,500 | 372,000 | 205,267 |
| June 27, 2025 | 385,500 | 380,500 | 380,500 | 392,000 | 380,500 | 188,615 |
| June 26, 2025 | 389,000 | 385,000 | 385,000 | 391,500 | 381,000 | 223,581 |
| June 25, 2025 | 390,500 | 390,000 | 390,000 | 401,000 | 386,500 | 325,047 |
| June 24, 2025 | 391,000 | 390,000 | 390,000 | 398,000 | 384,500 | 331,857 |
| June 23, 2025 | 382,000 | 380,000 | 380,000 | 383,000 | 375,000 | 271,911 |
| June 20, 2025 | 390,000 | 390,000 | 390,000 | 400,500 | 384,500 | 584,232 |
| June 19, 2025 | 397,500 | 387,000 | 387,000 | 397,500 | 385,000 | 273,679 |
| June 18, 2025 | 392,000 | 395,000 | 395,000 | 411,500 | 389,500 | 340,309 |
| June 17, 2025 | 405,500 | 397,500 | 397,500 | 410,500 | 396,000 | 291,768 |
| June 16, 2025 | 393,500 | 405,500 | 405,500 | 412,000 | 393,000 | 406,893 |
| June 13, 2025 | 406,500 | 385,500 | 385,500 | 409,000 | 379,500 | 750,095 |
| June 12, 2025 | 411,500 | 410,500 | 410,500 | 416,500 | 403,500 | 478,494 |
| June 11, 2025 | 398,500 | 408,000 | 408,000 | 415,000 | 395,500 | 629,894 |
| June 10, 2025 | 388,500 | 393,000 | 393,000 | 398,000 | 381,500 | 400,222 |
| June 09, 2025 | 369,000 | 387,500 | 387,500 | 390,500 | 363,000 | 555,944 |
| June 05, 2025 | 376,000 | 368,500 | 368,500 | 381,000 | 365,000 | 397,372 |
| June 04, 2025 | 374,000 | 381,000 | 381,000 | 388,000 | 370,500 | 783,527 |
| June 02, 2025 | 332,500 | 350,000 | 350,000 | 355,000 | 330,500 | 426,366 |
| May 30, 2025 | 335,500 | 330,000 | 330,000 | 340,500 | 330,000 | 378,130 |
| May 29, 2025 | 337,500 | 334,500 | 334,500 | 341,500 | 332,500 | 205,462 |
| May 28, 2025 | 345,500 | 333,500 | 333,500 | 345,500 | 330,000 | 354,571 |
| May 27, 2025 | 343,000 | 344,000 | 344,000 | 344,000 | 335,000 | 276,614 |
| May 26, 2025 | 325,500 | 331,500 | 331,500 | 335,000 | 321,500 | 256,257 |
| May 23, 2025 | 327,500 | 323,000 | 323,000 | 331,000 | 318,500 | 226,294 |
| May 22, 2025 | 323,000 | 323,500 | 323,500 | 330,000 | 321,000 | 174,402 |