569,000.00
-18000(-3.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 582,000 | 569,000 | 569,000 | 588,000 | 561,000 | 179,184 |
| September 25, 2025 | 589,000 | 587,000 | 587,000 | 595,000 | 583,000 | 90,365 |
| September 24, 2025 | 600,000 | 588,000 | 588,000 | 607,000 | 587,000 | 128,270 |
| September 23, 2025 | 597,000 | 594,000 | 594,000 | 624,000 | 591,000 | 134,963 |
| September 22, 2025 | 592,000 | 585,000 | 585,000 | 599,000 | 575,000 | 108,671 |
| September 19, 2025 | 591,000 | 582,000 | 582,000 | 593,000 | 576,000 | 183,897 |
| September 18, 2025 | 589,000 | 594,000 | 594,000 | 602,000 | 589,000 | 118,109 |
| September 17, 2025 | 594,000 | 588,000 | 588,000 | 608,000 | 583,000 | 118,899 |
| September 16, 2025 | 601,000 | 594,000 | 594,000 | 601,000 | 585,000 | 141,995 |
| September 15, 2025 | 585,000 | 594,000 | 594,000 | 606,000 | 583,000 | 114,118 |
| September 12, 2025 | 590,000 | 595,000 | 595,000 | 602,000 | 582,000 | 131,325 |
| September 11, 2025 | 568,000 | 585,000 | 585,000 | 585,000 | 557,000 | 311,805 |
| September 10, 2025 | 518,000 | 560,000 | 560,000 | 560,000 | 518,000 | 385,274 |
| September 09, 2025 | 513,000 | 516,000 | 516,000 | 518,000 | 501,000 | 125,740 |
| September 08, 2025 | 517,000 | 509,000 | 509,000 | 517,000 | 501,000 | 98,597 |
| September 05, 2025 | 493,500 | 517,000 | 517,000 | 519,000 | 493,500 | 193,483 |
| September 04, 2025 | 496,000 | 493,000 | 493,000 | 502,000 | 492,000 | 98,511 |
| September 03, 2025 | 496,500 | 501,000 | 501,000 | 504,000 | 495,000 | 101,264 |
| September 02, 2025 | 491,000 | 494,500 | 494,500 | 500,000 | 490,500 | 73,370 |
| September 01, 2025 | 492,500 | 487,000 | 487,000 | 495,500 | 484,000 | 60,551 |
| August 29, 2025 | 494,000 | 492,500 | 492,500 | 505,000 | 491,500 | 91,436 |
| August 28, 2025 | 491,500 | 494,000 | 494,000 | 499,500 | 487,000 | 70,810 |
| August 27, 2025 | 502,000 | 496,500 | 496,500 | 503,000 | 494,000 | 84,020 |
| August 26, 2025 | 496,500 | 501,000 | 501,000 | 503,000 | 494,500 | 205,283 |
| August 25, 2025 | 498,000 | 500,000 | 500,000 | 500,000 | 490,500 | 135,626 |
| August 22, 2025 | 473,000 | 490,000 | 490,000 | 497,500 | 468,000 | 328,002 |
| August 21, 2025 | 456,500 | 458,500 | 458,500 | 468,000 | 454,000 | 125,626 |
| August 20, 2025 | 449,000 | 446,500 | 446,500 | 456,000 | 433,500 | 226,066 |
| August 19, 2025 | 464,500 | 460,000 | 460,000 | 467,000 | 454,000 | 147,253 |
| August 18, 2025 | 475,000 | 460,000 | 460,000 | 480,000 | 458,000 | 270,153 |
| August 14, 2025 | 486,000 | 487,500 | 487,500 | 487,500 | 473,500 | 155,959 |
| August 13, 2025 | 480,500 | 487,500 | 487,500 | 487,500 | 475,000 | 115,779 |
| August 12, 2025 | 498,000 | 473,500 | 473,500 | 506,000 | 472,500 | 206,357 |
| August 11, 2025 | 492,000 | 497,500 | 497,500 | 501,000 | 491,000 | 113,250 |
| August 08, 2025 | 502,000 | 489,000 | 489,000 | 502,000 | 486,500 | 152,639 |
| August 07, 2025 | 504,000 | 502,000 | 502,000 | 517,000 | 499,500 | 130,581 |
| August 06, 2025 | 499,500 | 507,000 | 507,000 | 509,000 | 492,000 | 142,283 |
| August 05, 2025 | 499,500 | 504,000 | 504,000 | 508,000 | 497,500 | 172,256 |
| August 04, 2025 | 480,000 | 494,000 | 494,000 | 496,500 | 476,500 | 138,271 |
| August 01, 2025 | 496,000 | 484,000 | 484,000 | 501,000 | 481,500 | 258,403 |
| July 31, 2025 | 504,000 | 501,000 | 501,000 | 507,000 | 493,000 | 185,403 |
| July 30, 2025 | 491,500 | 497,000 | 497,000 | 499,500 | 490,500 | 114,939 |
| July 29, 2025 | 485,000 | 495,000 | 495,000 | 498,500 | 482,500 | 166,170 |
| July 28, 2025 | 499,000 | 489,000 | 489,000 | 507,000 | 488,500 | 252,288 |
| July 25, 2025 | 487,500 | 489,000 | 489,000 | 493,000 | 485,000 | 114,512 |
| July 24, 2025 | 492,500 | 492,000 | 492,000 | 498,500 | 482,500 | 312,160 |
| July 23, 2025 | 480,000 | 479,500 | 479,500 | 503,000 | 471,000 | 491,871 |
| July 22, 2025 | 490,000 | 468,000 | 468,000 | 490,000 | 451,000 | 500,009 |
| July 21, 2025 | 466,500 | 495,000 | 495,000 | 495,500 | 464,500 | 274,140 |
| July 18, 2025 | 482,000 | 482,500 | 482,500 | 490,000 | 476,500 | 177,216 |
| July 17, 2025 | 485,000 | 476,000 | 476,000 | 485,000 | 467,500 | 173,414 |
| July 16, 2025 | 472,500 | 483,000 | 483,000 | 490,000 | 463,500 | 279,357 |
| July 15, 2025 | 455,000 | 474,000 | 474,000 | 477,000 | 454,000 | 264,389 |
| July 14, 2025 | 435,000 | 450,500 | 450,500 | 454,500 | 434,500 | 178,958 |
| July 11, 2025 | 461,000 | 442,500 | 442,500 | 463,000 | 439,500 | 209,099 |
| July 10, 2025 | 456,500 | 460,000 | 460,000 | 465,500 | 453,000 | 190,129 |
| July 09, 2025 | 453,000 | 452,000 | 452,000 | 455,500 | 445,000 | 193,742 |
| July 08, 2025 | 437,500 | 451,000 | 451,000 | 451,500 | 432,500 | 240,609 |
| July 07, 2025 | 418,500 | 437,000 | 437,000 | 440,000 | 418,000 | 239,682 |
| July 04, 2025 | 460,000 | 432,000 | 432,000 | 460,500 | 430,500 | 352,170 |