214,500.00
-3500(-1.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 217,000 | 214,500 | 214,500 | 217,000 | 214,000 | 9,135 |
| September 25, 2025 | 218,000 | 218,000 | 218,000 | 219,500 | 216,000 | 8,627 |
| September 24, 2025 | 222,000 | 218,000 | 218,000 | 222,000 | 217,000 | 8,512 |
| September 23, 2025 | 218,500 | 220,000 | 220,000 | 222,000 | 217,000 | 10,216 |
| September 22, 2025 | 220,000 | 219,000 | 219,000 | 220,500 | 218,500 | 6,739 |
| September 19, 2025 | 225,500 | 219,000 | 219,000 | 225,500 | 218,500 | 16,566 |
| September 18, 2025 | 218,500 | 219,500 | 219,500 | 225,000 | 217,500 | 13,253 |
| September 17, 2025 | 219,500 | 218,500 | 218,500 | 220,000 | 217,000 | 9,482 |
| September 16, 2025 | 222,000 | 219,000 | 219,000 | 224,500 | 219,000 | 14,280 |
| September 15, 2025 | 222,000 | 222,500 | 222,500 | 226,000 | 221,000 | 8,510 |
| September 12, 2025 | 224,500 | 223,000 | 223,000 | 226,000 | 223,000 | 9,308 |
| September 11, 2025 | 220,500 | 224,500 | 224,500 | 225,500 | 219,000 | 23,863 |
| September 10, 2025 | 215,000 | 220,500 | 220,500 | 220,500 | 215,000 | 10,721 |
| September 09, 2025 | 215,000 | 216,000 | 216,000 | 216,500 | 214,000 | 9,464 |
| September 08, 2025 | 216,500 | 214,500 | 214,500 | 219,000 | 214,500 | 9,722 |
| September 05, 2025 | 216,500 | 218,000 | 218,000 | 218,500 | 215,000 | 7,058 |
| September 04, 2025 | 216,000 | 216,500 | 216,500 | 218,500 | 215,000 | 6,234 |
| September 03, 2025 | 215,500 | 216,500 | 216,500 | 218,000 | 215,500 | 4,316 |
| September 02, 2025 | 215,000 | 216,000 | 216,000 | 218,000 | 214,500 | 7,666 |
| September 01, 2025 | 221,000 | 215,000 | 215,000 | 221,000 | 215,000 | 7,138 |
| August 29, 2025 | 222,000 | 219,000 | 219,000 | 222,000 | 219,000 | 7,191 |
| August 28, 2025 | 221,500 | 220,000 | 220,000 | 223,000 | 220,000 | 5,766 |
| August 27, 2025 | 225,000 | 221,000 | 221,000 | 225,000 | 221,000 | 6,416 |
| August 26, 2025 | 223,500 | 224,000 | 224,000 | 229,000 | 222,000 | 6,505 |
| August 25, 2025 | 219,000 | 224,000 | 224,000 | 225,000 | 219,000 | 8,754 |
| August 22, 2025 | 223,000 | 218,500 | 218,500 | 225,000 | 217,500 | 21,614 |
| August 21, 2025 | 222,500 | 223,500 | 223,500 | 228,000 | 222,500 | 4,746 |
| August 20, 2025 | 225,000 | 223,000 | 223,000 | 225,000 | 221,000 | 5,866 |
| August 19, 2025 | 226,500 | 225,500 | 225,500 | 227,500 | 222,500 | 5,525 |
| 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 |