226,000.00
-500(-0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 227,000 | 226,000 | 226,000 | 228,000 | 225,000 | 6,305 |
| August 14, 2025 | 228,500 | 226,500 | 226,500 | 230,500 | 225,500 | 10,348 |
| August 13, 2025 | 230,000 | 228,500 | 228,500 | 230,000 | 224,500 | 10,038 |
| August 12, 2025 | 227,500 | 228,000 | 228,000 | 230,500 | 227,500 | 5,988 |
| August 11, 2025 | 233,500 | 229,000 | 229,000 | 233,500 | 228,000 | 6,784 |
| August 08, 2025 | 232,000 | 231,500 | 231,500 | 233,000 | 230,500 | 4,464 |
| August 07, 2025 | 231,500 | 232,000 | 232,000 | 234,000 | 230,000 | 8,469 |
| August 06, 2025 | 226,500 | 232,500 | 232,500 | 235,000 | 226,000 | 9,913 |
| August 05, 2025 | 229,500 | 228,500 | 228,500 | 232,000 | 227,500 | 7,315 |
| August 04, 2025 | 225,500 | 228,500 | 228,500 | 230,000 | 224,000 | 5,866 |
| August 01, 2025 | 233,000 | 225,500 | 225,500 | 234,000 | 225,500 | 24,664 |
| July 31, 2025 | 239,500 | 236,000 | 236,000 | 241,000 | 234,500 | 9,966 |
| July 30, 2025 | 236,500 | 238,000 | 238,000 | 240,000 | 235,000 | 12,381 |
| July 29, 2025 | 245,500 | 237,000 | 237,000 | 247,000 | 232,000 | 43,788 |
| July 28, 2025 | 253,500 | 247,000 | 247,000 | 259,500 | 246,000 | 22,655 |
| July 25, 2025 | 250,000 | 253,000 | 253,000 | 255,500 | 250,000 | 11,436 |
| July 24, 2025 | 252,500 | 252,500 | 252,500 | 257,000 | 249,000 | 14,935 |
| July 23, 2025 | 254,000 | 252,000 | 252,000 | 256,500 | 249,000 | 13,411 |
| July 22, 2025 | 260,000 | 254,500 | 254,500 | 262,500 | 253,500 | 9,150 |
| July 21, 2025 | 253,000 | 260,500 | 260,500 | 264,000 | 252,000 | 17,394 |
| July 18, 2025 | 252,000 | 254,500 | 254,500 | 255,500 | 251,000 | 12,762 |
| July 17, 2025 | 261,000 | 251,500 | 251,500 | 261,000 | 251,500 | 23,971 |
| July 16, 2025 | 263,000 | 258,500 | 258,500 | 263,500 | 258,000 | 12,673 |
| July 15, 2025 | 267,000 | 263,500 | 263,500 | 268,000 | 261,000 | 15,669 |
| July 14, 2025 | 268,000 | 267,500 | 267,500 | 270,000 | 264,500 | 8,116 |
| July 11, 2025 | 259,000 | 266,500 | 266,500 | 273,000 | 259,000 | 27,065 |
| July 10, 2025 | 260,500 | 258,000 | 258,000 | 261,500 | 256,000 | 14,759 |
| July 09, 2025 | 259,000 | 258,500 | 258,500 | 263,000 | 257,500 | 6,723 |
| July 08, 2025 | 258,000 | 259,000 | 259,000 | 263,500 | 255,500 | 14,003 |
| July 07, 2025 | 265,500 | 258,000 | 258,000 | 265,500 | 258,000 | 11,036 |
| July 04, 2025 | 275,000 | 265,500 | 265,500 | 275,000 | 264,000 | 15,111 |
| July 03, 2025 | 276,000 | 274,500 | 274,500 | 281,000 | 272,000 | 26,667 |
| July 02, 2025 | 256,000 | 274,000 | 274,000 | 274,500 | 255,500 | 44,056 |
| July 01, 2025 | 249,000 | 256,500 | 256,500 | 263,000 | 249,000 | 21,536 |
| June 30, 2025 | 246,000 | 250,000 | 250,000 | 253,000 | 246,000 | 13,008 |
| June 27, 2025 | 253,500 | 246,000 | 246,000 | 253,500 | 244,500 | 8,908 |
| June 26, 2025 | 254,500 | 251,000 | 251,000 | 258,000 | 248,000 | 14,292 |
| June 25, 2025 | 258,500 | 254,000 | 254,000 | 262,500 | 253,500 | 15,449 |
| June 24, 2025 | 251,500 | 258,000 | 258,000 | 263,500 | 251,000 | 27,814 |
| June 23, 2025 | 249,000 | 247,500 | 247,500 | 250,000 | 244,500 | 12,116 |
| June 20, 2025 | 258,500 | 252,500 | 252,500 | 259,500 | 251,500 | 25,406 |
| June 19, 2025 | 250,500 | 256,000 | 256,000 | 262,500 | 249,500 | 24,998 |
| June 18, 2025 | 247,000 | 251,500 | 251,500 | 252,000 | 246,500 | 9,034 |
| June 17, 2025 | 252,500 | 248,500 | 248,500 | 253,500 | 245,500 | 11,684 |
| June 16, 2025 | 252,000 | 253,000 | 253,000 | 254,000 | 245,000 | 9,486 |
| June 13, 2025 | 256,500 | 249,000 | 249,000 | 257,000 | 247,500 | 14,527 |
| June 12, 2025 | 260,000 | 256,500 | 256,500 | 260,500 | 254,000 | 17,441 |
| June 11, 2025 | 257,500 | 260,000 | 260,000 | 263,000 | 251,000 | 16,878 |
| June 10, 2025 | 248,500 | 255,000 | 255,000 | 259,000 | 246,500 | 16,574 |
| June 09, 2025 | 249,000 | 248,000 | 248,000 | 253,500 | 248,000 | 10,253 |
| June 05, 2025 | 252,500 | 248,000 | 248,000 | 255,000 | 247,500 | 14,070 |
| June 04, 2025 | 242,000 | 252,000 | 252,000 | 255,500 | 242,000 | 14,559 |
| June 02, 2025 | 244,000 | 240,500 | 240,500 | 246,000 | 240,000 | 6,019 |
| May 30, 2025 | 257,000 | 243,000 | 243,000 | 259,500 | 243,000 | 25,871 |
| May 29, 2025 | 256,500 | 256,000 | 256,000 | 264,000 | 254,500 | 20,642 |
| May 28, 2025 | 253,500 | 252,000 | 252,000 | 258,500 | 250,500 | 15,062 |
| May 27, 2025 | 244,000 | 255,000 | 255,000 | 265,000 | 242,500 | 42,131 |
| May 26, 2025 | 237,500 | 246,000 | 246,000 | 246,000 | 235,000 | 15,012 |
| May 23, 2025 | 230,000 | 234,500 | 234,500 | 238,000 | 228,000 | 10,001 |
| May 22, 2025 | 231,500 | 231,000 | 231,000 | 234,500 | 228,000 | 15,061 |