1,177,000.00
-38000(-3.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.17M | 1.18M | 1.18M | 1.2M | 1.15M | 82,959 |
| August 14, 2025 | 1.24M | 1.22M | 1.22M | 1.24M | 1.19M | 61,290 |
| August 13, 2025 | 1.25M | 1.23M | 1.23M | 1.3M | 1.22M | 73,308 |
| August 12, 2025 | 1.21M | 1.21M | 1.21M | 1.25M | 1.19M | 64,709 |
| August 11, 2025 | 1.19M | 1.21M | 1.21M | 1.23M | 1.18M | 51,391 |
| August 08, 2025 | 1.22M | 1.19M | 1.19M | 1.23M | 1.18M | 61,946 |
| August 07, 2025 | 1.28M | 1.22M | 1.22M | 1.31M | 1.22M | 88,400 |
| August 06, 2025 | 1.27M | 1.28M | 1.28M | 1.29M | 1.25M | 45,887 |
| August 05, 2025 | 1.21M | 1.28M | 1.28M | 1.29M | 1.21M | 78,764 |
| August 04, 2025 | 1.16M | 1.2M | 1.2M | 1.21M | 1.14M | 58,570 |
| August 01, 2025 | 1.21M | 1.17M | 1.17M | 1.21M | 1.16M | 63,211 |
| July 31, 2025 | 1.23M | 1.23M | 1.23M | 1.26M | 1.17M | 80,252 |
| July 30, 2025 | 1.3M | 1.24M | 1.24M | 1.3M | 1.23M | 85,809 |
| July 29, 2025 | 1.26M | 1.29M | 1.29M | 1.29M | 1.26M | 57,403 |
| July 28, 2025 | 1.28M | 1.29M | 1.29M | 1.36M | 1.26M | 196,455 |
| July 25, 2025 | 1.11M | 1.13M | 1.13M | 1.13M | 1.09M | 60,118 |
| July 24, 2025 | 1.08M | 1.12M | 1.12M | 1.14M | 1.08M | 89,885 |
| July 23, 2025 | 1.05M | 1.06M | 1.06M | 1.07M | 1.03M | 52,882 |
| July 22, 2025 | 1.06M | 1.04M | 1.04M | 1.06M | 1.01M | 76,986 |
| July 21, 2025 | 1.03M | 1.05M | 1.05M | 1.07M | 1.03M | 63,089 |
| July 18, 2025 | 1.06M | 1.06M | 1.06M | 1.1M | 1.05M | 81,687 |
| July 17, 2025 | 1.08M | 1.06M | 1.06M | 1.08M | 1.04M | 76,455 |
| July 16, 2025 | 1.03M | 1.07M | 1.07M | 1.09M | 1.02M | 97,465 |
| July 15, 2025 | 1.03M | 1.03M | 1.03M | 1.05M | 1M | 66,912 |
| July 14, 2025 | 969,000 | 1.01M | 1.01M | 1.01M | 959,000 | 67,831 |
| July 11, 2025 | 990,000 | 978,000 | 978,000 | 998,000 | 962,000 | 44,632 |
| July 10, 2025 | 960,000 | 975,000 | 975,000 | 990,000 | 952,000 | 79,887 |
| July 09, 2025 | 946,000 | 943,000 | 943,000 | 957,000 | 870,000 | 100,464 |
| July 08, 2025 | 906,000 | 960,000 | 960,000 | 968,000 | 899,000 | 88,836 |
| July 07, 2025 | 863,000 | 903,000 | 903,000 | 910,000 | 860,000 | 72,291 |
| July 04, 2025 | 910,000 | 889,000 | 889,000 | 943,000 | 882,000 | 87,680 |
| July 03, 2025 | 924,000 | 907,000 | 907,000 | 927,000 | 890,000 | 86,569 |
| July 02, 2025 | 929,000 | 938,000 | 938,000 | 946,000 | 870,000 | 112,185 |
| July 01, 2025 | 906,000 | 905,000 | 905,000 | 920,000 | 891,000 | 51,344 |
| June 30, 2025 | 865,000 | 891,000 | 891,000 | 910,000 | 850,000 | 60,680 |
| June 27, 2025 | 869,000 | 857,000 | 857,000 | 880,000 | 846,000 | 44,633 |
| June 26, 2025 | 845,000 | 863,000 | 863,000 | 863,000 | 831,000 | 57,132 |
| June 25, 2025 | 830,000 | 856,000 | 856,000 | 864,000 | 809,000 | 85,071 |
| June 24, 2025 | 840,000 | 826,000 | 826,000 | 854,000 | 819,000 | 91,294 |
| June 23, 2025 | 820,000 | 827,000 | 827,000 | 844,000 | 818,000 | 59,068 |
| June 20, 2025 | 867,000 | 827,000 | 827,000 | 868,000 | 822,000 | 140,652 |
| June 19, 2025 | 827,000 | 844,000 | 844,000 | 851,000 | 803,000 | 89,014 |
| June 18, 2025 | 775,000 | 804,000 | 804,000 | 809,000 | 763,000 | 100,687 |
| June 17, 2025 | 773,000 | 766,000 | 766,000 | 796,000 | 750,000 | 92,627 |
| June 16, 2025 | 692,000 | 771,000 | 771,000 | 775,000 | 690,000 | 126,576 |
| June 13, 2025 | 680,000 | 680,000 | 680,000 | 688,000 | 666,000 | 47,272 |
| June 12, 2025 | 681,000 | 677,000 | 677,000 | 694,000 | 674,000 | 38,417 |
| June 11, 2025 | 686,000 | 679,000 | 679,000 | 698,000 | 676,000 | 53,729 |
| June 10, 2025 | 676,000 | 682,000 | 682,000 | 690,000 | 665,000 | 72,807 |
| June 09, 2025 | 650,000 | 666,000 | 666,000 | 673,000 | 647,000 | 49,999 |
| June 05, 2025 | 648,000 | 650,000 | 650,000 | 657,000 | 644,000 | 38,478 |
| June 04, 2025 | 651,000 | 648,000 | 648,000 | 664,000 | 640,000 | 40,001 |
| June 02, 2025 | 619,000 | 637,000 | 637,000 | 650,000 | 609,000 | 49,382 |
| May 30, 2025 | 630,000 | 619,000 | 619,000 | 638,000 | 610,000 | 47,477 |
| May 29, 2025 | 610,000 | 622,000 | 622,000 | 665,000 | 610,000 | 136,998 |
| May 28, 2025 | 617,000 | 594,000 | 594,000 | 626,000 | 588,000 | 76,899 |
| May 27, 2025 | 597,000 | 609,000 | 609,000 | 610,000 | 592,000 | 40,114 |
| May 26, 2025 | 609,000 | 600,000 | 600,000 | 613,000 | 591,000 | 49,178 |
| May 23, 2025 | 588,000 | 600,000 | 600,000 | 606,000 | 564,000 | 83,916 |
| May 22, 2025 | 590,000 | 593,000 | 593,000 | 615,000 | 586,000 | 51,033 |