180,800.00
-3000(-1.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 183,800 | 180,800 | 180,800 | 183,800 | 180,600 | 7,248 |
| August 14, 2025 | 184,400 | 183,800 | 183,800 | 185,500 | 182,000 | 7,391 |
| August 13, 2025 | 181,000 | 183,700 | 183,700 | 184,000 | 180,100 | 9,199 |
| August 12, 2025 | 184,600 | 180,900 | 180,900 | 187,000 | 180,300 | 25,401 |
| August 11, 2025 | 188,000 | 185,300 | 185,300 | 188,000 | 185,300 | 14,997 |
| August 08, 2025 | 188,900 | 188,200 | 188,200 | 189,500 | 187,800 | 7,717 |
| August 07, 2025 | 189,500 | 188,800 | 188,800 | 190,700 | 187,300 | 17,152 |
| August 06, 2025 | 190,000 | 190,800 | 190,800 | 192,900 | 189,000 | 6,958 |
| August 05, 2025 | 188,500 | 189,000 | 189,000 | 192,300 | 188,400 | 11,094 |
| August 04, 2025 | 187,100 | 189,600 | 189,600 | 191,100 | 186,200 | 6,142 |
| August 01, 2025 | 195,000 | 187,000 | 187,000 | 195,400 | 187,000 | 23,506 |
| July 31, 2025 | 199,000 | 197,600 | 197,600 | 202,000 | 196,600 | 11,329 |
| July 30, 2025 | 197,900 | 198,400 | 198,400 | 201,000 | 197,200 | 8,672 |
| July 29, 2025 | 201,000 | 197,400 | 197,400 | 202,000 | 194,300 | 15,656 |
| July 28, 2025 | 202,000 | 201,000 | 201,000 | 206,000 | 200,000 | 15,352 |
| July 25, 2025 | 199,000 | 198,800 | 198,800 | 200,500 | 197,600 | 8,257 |
| July 24, 2025 | 200,500 | 199,500 | 199,500 | 202,500 | 198,400 | 13,668 |
| July 23, 2025 | 201,000 | 199,500 | 199,500 | 203,500 | 197,100 | 13,590 |
| July 22, 2025 | 204,000 | 200,000 | 200,000 | 205,000 | 199,500 | 13,346 |
| July 21, 2025 | 203,000 | 203,000 | 203,000 | 205,500 | 200,500 | 9,594 |
| July 18, 2025 | 200,000 | 202,000 | 202,000 | 204,500 | 200,000 | 9,842 |
| July 17, 2025 | 203,000 | 200,000 | 200,000 | 203,000 | 198,300 | 19,391 |
| July 16, 2025 | 207,000 | 202,000 | 202,000 | 207,500 | 201,500 | 11,992 |
| July 15, 2025 | 211,000 | 206,500 | 206,500 | 211,500 | 201,000 | 32,825 |
| July 14, 2025 | 215,000 | 212,000 | 212,000 | 215,000 | 210,000 | 9,326 |
| July 11, 2025 | 215,000 | 214,500 | 214,500 | 217,500 | 211,000 | 12,163 |
| July 10, 2025 | 215,000 | 210,500 | 210,500 | 216,000 | 209,500 | 13,187 |
| July 09, 2025 | 213,500 | 209,000 | 209,000 | 216,500 | 207,000 | 16,050 |
| July 08, 2025 | 211,500 | 210,000 | 210,000 | 217,000 | 209,000 | 13,213 |
| July 07, 2025 | 215,000 | 209,500 | 209,500 | 222,000 | 208,500 | 34,977 |
| July 04, 2025 | 231,000 | 223,000 | 223,000 | 231,000 | 223,000 | 17,920 |
| July 03, 2025 | 233,000 | 231,000 | 231,000 | 233,000 | 226,500 | 18,367 |
| July 02, 2025 | 225,000 | 229,500 | 229,500 | 231,000 | 218,000 | 36,445 |
| July 01, 2025 | 209,500 | 223,000 | 223,000 | 233,500 | 209,500 | 75,197 |
| June 30, 2025 | 206,000 | 208,500 | 208,500 | 211,000 | 204,000 | 14,804 |
| June 27, 2025 | 211,500 | 205,500 | 205,500 | 216,000 | 204,000 | 15,178 |
| June 26, 2025 | 207,000 | 211,000 | 211,000 | 215,000 | 205,500 | 28,320 |
| June 25, 2025 | 205,500 | 205,000 | 205,000 | 211,500 | 203,500 | 17,266 |
| June 24, 2025 | 201,500 | 205,000 | 205,000 | 206,000 | 199,900 | 17,983 |
| June 23, 2025 | 199,500 | 199,500 | 199,500 | 200,500 | 191,500 | 20,987 |
| June 20, 2025 | 196,400 | 200,000 | 200,000 | 209,000 | 195,000 | 42,414 |
| June 19, 2025 | 196,500 | 195,600 | 195,600 | 198,300 | 194,400 | 12,276 |
| June 18, 2025 | 195,000 | 196,400 | 196,400 | 198,700 | 194,500 | 16,576 |
| June 17, 2025 | 196,100 | 197,200 | 197,200 | 200,500 | 194,000 | 18,753 |
| June 16, 2025 | 194,500 | 197,900 | 197,900 | 197,900 | 189,900 | 12,672 |
| June 13, 2025 | 198,500 | 193,900 | 193,900 | 199,300 | 192,800 | 19,063 |
| June 12, 2025 | 198,000 | 198,200 | 198,200 | 201,500 | 197,000 | 22,121 |
| June 11, 2025 | 201,000 | 199,800 | 199,800 | 204,000 | 199,300 | 15,329 |
| June 10, 2025 | 201,000 | 201,500 | 201,500 | 208,000 | 198,300 | 18,453 |
| June 09, 2025 | 202,000 | 200,500 | 200,500 | 204,500 | 200,000 | 12,270 |
| June 05, 2025 | 200,000 | 202,000 | 202,000 | 204,000 | 199,000 | 9,571 |
| June 04, 2025 | 197,000 | 201,000 | 201,000 | 206,000 | 196,000 | 14,677 |
| June 02, 2025 | 196,200 | 194,100 | 194,100 | 198,600 | 192,900 | 9,476 |
| May 30, 2025 | 200,500 | 199,100 | 199,100 | 205,000 | 198,800 | 5,281 |
| May 29, 2025 | 201,000 | 200,500 | 200,500 | 206,500 | 197,100 | 11,360 |
| May 28, 2025 | 199,200 | 199,600 | 199,600 | 202,500 | 198,800 | 8,503 |
| May 27, 2025 | 194,000 | 201,000 | 201,000 | 205,000 | 192,000 | 14,112 |
| May 26, 2025 | 193,800 | 195,400 | 195,400 | 196,900 | 192,300 | 6,635 |
| May 23, 2025 | 188,500 | 193,800 | 193,800 | 195,600 | 188,000 | 10,299 |
| May 22, 2025 | 193,000 | 189,200 | 189,200 | 193,500 | 188,700 | 7,886 |