700,000.00
+20000(+2.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 473,000 | 499,500 | 499,500 | 509,000 | 473,000 | 133,484 |
| July 02, 2025 | 470,500 | 470,000 | 470,000 | 483,000 | 460,000 | 109,710 |
| July 01, 2025 | 499,500 | 477,000 | 477,000 | 515,000 | 470,500 | 193,760 |
| June 30, 2025 | 487,000 | 493,500 | 493,500 | 509,000 | 478,000 | 91,390 |
| June 27, 2025 | 495,000 | 485,500 | 485,500 | 498,500 | 478,000 | 80,480 |
| June 26, 2025 | 476,000 | 499,500 | 499,500 | 502,000 | 469,000 | 133,749 |
| June 25, 2025 | 479,000 | 480,500 | 480,500 | 487,000 | 470,000 | 101,046 |
| June 24, 2025 | 493,000 | 475,000 | 475,000 | 498,500 | 472,500 | 159,456 |
| June 23, 2025 | 447,500 | 490,000 | 490,000 | 491,000 | 446,000 | 173,610 |
| June 20, 2025 | 458,000 | 457,000 | 457,000 | 470,500 | 456,000 | 153,187 |
| June 19, 2025 | 430,000 | 452,000 | 452,000 | 454,500 | 423,500 | 192,303 |
| June 18, 2025 | 421,000 | 432,000 | 432,000 | 438,000 | 421,000 | 204,146 |
| June 17, 2025 | 444,500 | 420,000 | 420,000 | 446,000 | 418,000 | 314,193 |
| June 16, 2025 | 450,000 | 458,000 | 458,000 | 476,000 | 439,500 | 502,787 |
| June 13, 2025 | 457,500 | 433,500 | 433,500 | 493,500 | 431,000 | 912,987 |
| June 12, 2025 | 527,000 | 523,000 | 523,000 | 528,000 | 515,000 | 96,596 |
| June 11, 2025 | 526,000 | 521,000 | 521,000 | 534,000 | 510,000 | 89,792 |
| June 10, 2025 | 510,000 | 520,000 | 520,000 | 525,000 | 505,000 | 86,204 |
| June 09, 2025 | 476,000 | 501,000 | 501,000 | 505,000 | 470,500 | 77,816 |
| June 05, 2025 | 483,500 | 479,000 | 479,000 | 491,500 | 471,000 | 58,050 |
| June 04, 2025 | 486,500 | 480,000 | 480,000 | 499,000 | 479,000 | 93,024 |
| June 02, 2025 | 457,000 | 473,500 | 473,500 | 477,500 | 455,500 | 92,870 |
| May 30, 2025 | 440,000 | 451,000 | 451,000 | 451,500 | 438,500 | 66,072 |
| May 29, 2025 | 440,000 | 443,000 | 443,000 | 444,500 | 432,000 | 53,341 |
| May 28, 2025 | 448,500 | 436,000 | 436,000 | 450,500 | 435,500 | 85,441 |
