1,003,000.00
+3000(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1M | 1M | 1M | 1.01M | 999,000 | 58,919 |
| September 26, 2025 | 1.01M | 1M | 1M | 1.01M | 982,000 | 100,950 |
| September 25, 2025 | 1.05M | 1.02M | 1.02M | 1.05M | 1.02M | 86,796 |
| September 24, 2025 | 1.04M | 1.05M | 1.05M | 1.05M | 1.03M | 71,320 |
| September 23, 2025 | 1.02M | 1.04M | 1.04M | 1.05M | 1.02M | 82,937 |
| September 22, 2025 | 1.03M | 1.03M | 1.03M | 1.03M | 1.02M | 51,488 |
| September 19, 2025 | 1.02M | 1.02M | 1.02M | 1.03M | 1.02M | 91,201 |
| September 18, 2025 | 1.02M | 1.03M | 1.03M | 1.03M | 1.02M | 51,269 |
| September 17, 2025 | 1.03M | 1.02M | 1.02M | 1.03M | 1.02M | 72,067 |
| September 16, 2025 | 1.03M | 1.04M | 1.04M | 1.04M | 1.03M | 54,332 |
| September 15, 2025 | 1.03M | 1.04M | 1.04M | 1.04M | 1.03M | 70,575 |
| September 12, 2025 | 1.04M | 1.04M | 1.04M | 1.04M | 1.03M | 78,527 |
| September 11, 2025 | 1.04M | 1.04M | 1.04M | 1.05M | 1.03M | 104,487 |
| September 10, 2025 | 1.04M | 1.03M | 1.03M | 1.04M | 1.03M | 57,726 |
| September 09, 2025 | 1.05M | 1.04M | 1.04M | 1.06M | 1.03M | 79,302 |
| September 08, 2025 | 1.03M | 1.03M | 1.03M | 1.04M | 1.03M | 35,784 |
| September 05, 2025 | 1.01M | 1.03M | 1.03M | 1.03M | 1.01M | 57,943 |
| September 04, 2025 | 1.01M | 1.02M | 1.02M | 1.02M | 1.01M | 52,191 |
| September 03, 2025 | 995,000 | 1.01M | 1.01M | 1.01M | 995,000 | 46,702 |
| September 02, 2025 | 1M | 997,000 | 997,000 | 1.01M | 993,000 | 49,992 |
| September 01, 2025 | 1M | 996,000 | 996,000 | 1.01M | 995,000 | 63,823 |
| August 29, 2025 | 1.01M | 1M | 1M | 1.02M | 1M | 80,282 |
| August 28, 2025 | 1.02M | 1.01M | 1.01M | 1.02M | 1.01M | 51,763 |
| August 27, 2025 | 1.02M | 1.02M | 1.02M | 1.03M | 1.02M | 36,896 |
| August 26, 2025 | 1.02M | 1.02M | 1.02M | 1.04M | 1.02M | 117,526 |
| August 25, 2025 | 1.04M | 1.03M | 1.03M | 1.04M | 1.02M | 42,011 |
| August 22, 2025 | 1.02M | 1.03M | 1.03M | 1.04M | 1.02M | 45,492 |
| August 21, 2025 | 1.02M | 1.02M | 1.02M | 1.03M | 1.02M | 29,573 |
| August 20, 2025 | 1.03M | 1.02M | 1.02M | 1.03M | 1.01M | 41,004 |
| August 19, 2025 | 1.03M | 1.02M | 1.02M | 1.04M | 1.02M | 37,537 |
| August 18, 2025 | 1.04M | 1.03M | 1.03M | 1.05M | 1.03M | 44,618 |
| August 14, 2025 | 1.05M | 1.03M | 1.03M | 1.05M | 1.03M | 41,848 |
| August 13, 2025 | 1.03M | 1.04M | 1.04M | 1.04M | 1.03M | 39,050 |
| August 12, 2025 | 1.03M | 1.02M | 1.02M | 1.04M | 1.02M | 41,225 |
| August 11, 2025 | 1.03M | 1.03M | 1.03M | 1.04M | 1.02M | 35,879 |
| August 08, 2025 | 1.03M | 1.02M | 1.02M | 1.03M | 1.02M | 50,225 |
| August 07, 2025 | 1.03M | 1.03M | 1.03M | 1.04M | 1.02M | 42,746 |
| August 06, 2025 | 1.04M | 1.03M | 1.03M | 1.04M | 1.03M | 45,941 |
| August 05, 2025 | 1.06M | 1.05M | 1.05M | 1.07M | 1.05M | 41,402 |
| August 04, 2025 | 1.04M | 1.05M | 1.05M | 1.05M | 1.03M | 53,604 |
| August 01, 2025 | 1.06M | 1.03M | 1.03M | 1.07M | 1.03M | 81,173 |
| July 31, 2025 | 1.1M | 1.07M | 1.07M | 1.1M | 1.06M | 78,261 |
| July 30, 2025 | 1.08M | 1.1M | 1.1M | 1.11M | 1.08M | 91,583 |
| July 29, 2025 | 1.07M | 1.09M | 1.09M | 1.1M | 1.07M | 69,862 |
| July 28, 2025 | 1.08M | 1.07M | 1.07M | 1.08M | 1.05M | 62,136 |
| July 25, 2025 | 1.09M | 1.07M | 1.07M | 1.09M | 1.06M | 62,803 |
| July 24, 2025 | 1.08M | 1.09M | 1.09M | 1.13M | 1.08M | 191,667 |
| July 23, 2025 | 1.06M | 1.06M | 1.06M | 1.08M | 1.05M | 116,037 |
| July 22, 2025 | 1.04M | 1.04M | 1.04M | 1.05M | 1.04M | 52,515 |
| July 21, 2025 | 1.05M | 1.04M | 1.04M | 1.06M | 1.03M | 57,668 |
| July 18, 2025 | 1.08M | 1.05M | 1.05M | 1.08M | 1.03M | 84,342 |
| July 17, 2025 | 1.05M | 1.07M | 1.07M | 1.08M | 1.04M | 111,025 |
| July 16, 2025 | 1.03M | 1.03M | 1.03M | 1.04M | 1.02M | 54,108 |
| July 15, 2025 | 1.04M | 1.03M | 1.03M | 1.05M | 1.02M | 81,869 |
| July 14, 2025 | 1.05M | 1.04M | 1.04M | 1.06M | 1.04M | 55,795 |
| July 11, 2025 | 1.07M | 1.06M | 1.06M | 1.08M | 1.06M | 324,342 |
| July 10, 2025 | 1.02M | 1.08M | 1.08M | 1.09M | 1.02M | 206,766 |
| July 09, 2025 | 1.02M | 1.02M | 1.02M | 1.02M | 1.01M | 56,625 |
| July 08, 2025 | 1.03M | 1.01M | 1.01M | 1.03M | 1.01M | 69,904 |
| July 07, 2025 | 1.04M | 1.03M | 1.03M | 1.04M | 1.02M | 45,249 |