578,000.00
+31000(+5.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 547,000 | 578,000 | 578,000 | 580,000 | 533,000 | 225,444 |
| September 25, 2025 | 566,000 | 547,000 | 547,000 | 569,000 | 540,000 | 200,378 |
| September 24, 2025 | 577,000 | 570,000 | 570,000 | 587,000 | 565,000 | 123,782 |
| September 23, 2025 | 595,000 | 580,000 | 580,000 | 607,000 | 577,000 | 160,643 |
| September 22, 2025 | 596,000 | 609,000 | 609,000 | 613,000 | 582,000 | 134,741 |
| September 19, 2025 | 605,000 | 597,000 | 597,000 | 615,000 | 585,000 | 132,369 |
| September 18, 2025 | 623,000 | 608,000 | 608,000 | 624,000 | 603,000 | 112,150 |
| September 17, 2025 | 630,000 | 619,000 | 619,000 | 630,000 | 615,000 | 87,444 |
| September 16, 2025 | 626,000 | 628,000 | 628,000 | 634,000 | 615,000 | 77,295 |
| September 15, 2025 | 631,000 | 626,000 | 626,000 | 635,000 | 609,500 | 142,521 |
| September 12, 2025 | 662,000 | 644,000 | 644,000 | 662,000 | 640,000 | 91,952 |
| September 11, 2025 | 643,000 | 653,000 | 653,000 | 671,000 | 641,000 | 153,215 |
| September 10, 2025 | 682,000 | 641,000 | 641,000 | 692,000 | 618,000 | 250,025 |
| September 09, 2025 | 689,000 | 672,000 | 672,000 | 696,000 | 664,000 | 94,840 |
| September 08, 2025 | 641,000 | 675,000 | 675,000 | 676,000 | 635,000 | 80,015 |
| September 05, 2025 | 626,000 | 630,000 | 630,000 | 645,000 | 624,000 | 50,213 |
| September 04, 2025 | 622,000 | 627,000 | 627,000 | 647,000 | 622,000 | 65,750 |
| September 03, 2025 | 650,000 | 622,000 | 622,000 | 654,000 | 622,000 | 94,965 |
| September 02, 2025 | 660,000 | 655,000 | 655,000 | 669,000 | 645,000 | 63,541 |
| September 01, 2025 | 680,000 | 659,000 | 659,000 | 685,000 | 653,000 | 73,201 |
| August 29, 2025 | 684,000 | 680,000 | 680,000 | 697,000 | 660,000 | 97,246 |
| August 28, 2025 | 700,000 | 684,000 | 684,000 | 706,000 | 684,000 | 39,430 |
| August 27, 2025 | 700,000 | 704,000 | 704,000 | 704,000 | 677,000 | 59,721 |
| August 26, 2025 | 696,000 | 711,000 | 711,000 | 713,000 | 683,000 | 75,871 |
| August 25, 2025 | 696,000 | 694,000 | 694,000 | 700,000 | 685,000 | 54,619 |
| August 22, 2025 | 689,000 | 700,000 | 700,000 | 703,000 | 679,000 | 61,680 |
| August 21, 2025 | 656,000 | 680,000 | 680,000 | 684,000 | 650,000 | 66,205 |
| August 20, 2025 | 661,000 | 653,000 | 653,000 | 665,000 | 631,000 | 102,424 |
| August 19, 2025 | 680,000 | 675,000 | 675,000 | 691,000 | 665,000 | 66,565 |
| August 18, 2025 | 687,000 | 668,000 | 668,000 | 688,000 | 665,000 | 50,525 |
| August 14, 2025 | 671,000 | 684,000 | 684,000 | 694,000 | 670,000 | 105,178 |
| August 13, 2025 | 676,000 | 665,000 | 665,000 | 692,000 | 656,000 | 112,953 |
| August 12, 2025 | 680,000 | 669,000 | 669,000 | 698,000 | 669,000 | 79,137 |
| August 11, 2025 | 665,000 | 680,000 | 680,000 | 689,000 | 660,000 | 118,688 |
| August 08, 2025 | 605,000 | 664,000 | 664,000 | 678,000 | 578,000 | 315,371 |
| August 07, 2025 | 610,000 | 608,000 | 608,000 | 615,000 | 595,000 | 75,173 |
| August 06, 2025 | 569,000 | 598,000 | 598,000 | 598,000 | 554,000 | 134,018 |
| August 05, 2025 | 561,000 | 564,000 | 564,000 | 574,000 | 560,000 | 69,270 |
| August 04, 2025 | 542,000 | 555,000 | 555,000 | 562,000 | 537,000 | 50,729 |
| August 01, 2025 | 535,000 | 551,000 | 551,000 | 562,000 | 525,000 | 121,658 |
| July 31, 2025 | 541,000 | 554,000 | 554,000 | 565,000 | 536,000 | 63,863 |
| July 30, 2025 | 558,000 | 550,000 | 550,000 | 567,000 | 544,000 | 47,880 |
| July 29, 2025 | 544,000 | 567,000 | 567,000 | 567,000 | 544,000 | 77,412 |
| July 28, 2025 | 550,000 | 547,000 | 547,000 | 555,000 | 535,000 | 88,822 |
| July 25, 2025 | 573,000 | 558,000 | 558,000 | 575,000 | 556,000 | 74,360 |
| July 24, 2025 | 581,000 | 579,000 | 579,000 | 589,000 | 568,000 | 75,430 |
| July 23, 2025 | 581,000 | 583,000 | 583,000 | 586,000 | 568,000 | 68,376 |
| July 22, 2025 | 574,000 | 572,000 | 572,000 | 591,000 | 569,000 | 89,841 |
| July 21, 2025 | 565,000 | 574,000 | 574,000 | 574,000 | 561,000 | 52,646 |
| July 18, 2025 | 580,000 | 567,000 | 567,000 | 580,000 | 561,000 | 77,154 |
| July 17, 2025 | 574,000 | 578,000 | 578,000 | 586,000 | 570,000 | 57,712 |
| July 16, 2025 | 586,000 | 574,000 | 574,000 | 600,000 | 562,000 | 111,702 |
| July 15, 2025 | 560,000 | 592,000 | 592,000 | 593,000 | 560,000 | 94,284 |
| July 14, 2025 | 566,000 | 566,000 | 566,000 | 576,000 | 562,000 | 53,211 |
| July 11, 2025 | 568,000 | 561,000 | 561,000 | 579,000 | 553,000 | 103,675 |
| July 10, 2025 | 585,000 | 561,000 | 561,000 | 591,000 | 559,000 | 165,748 |
| July 09, 2025 | 576,000 | 594,000 | 594,000 | 597,000 | 574,000 | 105,233 |
| July 08, 2025 | 527,000 | 588,000 | 588,000 | 595,000 | 515,000 | 529,438 |
| July 07, 2025 | 505,000 | 517,000 | 517,000 | 526,000 | 496,500 | 123,178 |
| July 04, 2025 | 511,000 | 492,500 | 492,500 | 518,000 | 489,500 | 112,887 |