476,000.00
-1000(-0.21%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 479,000 | 476,000 | 476,000 | 491,500 | 474,500 | 215,570 |
August 14, 2025 | 470,500 | 477,000 | 477,000 | 484,000 | 461,000 | 303,995 |
August 13, 2025 | 463,500 | 467,000 | 467,000 | 475,500 | 460,000 | 244,594 |
August 12, 2025 | 465,500 | 455,500 | 455,500 | 476,000 | 455,000 | 183,889 |
August 11, 2025 | 466,000 | 464,000 | 464,000 | 475,000 | 464,000 | 158,961 |
August 08, 2025 | 483,000 | 466,500 | 466,500 | 483,000 | 463,500 | 177,577 |
August 07, 2025 | 474,500 | 475,000 | 475,000 | 486,750 | 471,000 | 270,357 |
August 06, 2025 | 459,500 | 466,500 | 466,500 | 480,500 | 451,500 | 255,091 |
August 05, 2025 | 467,500 | 464,000 | 464,000 | 477,500 | 464,000 | 208,970 |
August 04, 2025 | 466,000 | 463,500 | 463,500 | 470,000 | 451,000 | 230,145 |
August 01, 2025 | 496,500 | 476,500 | 476,500 | 496,500 | 455,000 | 440,367 |
July 31, 2025 | 492,000 | 490,500 | 490,500 | 513,000 | 475,500 | 687,751 |
July 30, 2025 | 475,500 | 471,000 | 471,000 | 482,500 | 467,000 | 201,646 |
July 29, 2025 | 473,000 | 473,500 | 473,500 | 478,500 | 455,000 | 249,727 |
July 28, 2025 | 474,000 | 464,500 | 464,500 | 486,000 | 456,500 | 502,109 |
July 25, 2025 | 421,500 | 444,000 | 444,000 | 447,000 | 416,000 | 372,955 |
July 24, 2025 | 415,500 | 420,000 | 420,000 | 422,500 | 415,500 | 138,312 |
July 23, 2025 | 420,000 | 413,000 | 413,000 | 421,000 | 403,500 | 160,242 |
July 22, 2025 | 421,500 | 416,500 | 416,500 | 424,500 | 411,500 | 158,897 |
July 21, 2025 | 410,500 | 425,000 | 425,000 | 427,000 | 405,500 | 227,064 |
July 18, 2025 | 401,500 | 405,500 | 405,500 | 411,500 | 396,500 | 125,055 |
July 17, 2025 | 400,500 | 400,500 | 400,500 | 404,500 | 395,000 | 143,594 |
July 16, 2025 | 395,000 | 401,500 | 401,500 | 406,500 | 389,000 | 174,657 |
July 15, 2025 | 385,500 | 394,500 | 394,500 | 396,500 | 385,500 | 124,779 |
July 14, 2025 | 384,000 | 387,000 | 387,000 | 392,500 | 381,500 | 119,751 |
July 11, 2025 | 400,500 | 388,000 | 388,000 | 400,500 | 388,000 | 209,806 |
July 10, 2025 | 396,500 | 400,500 | 400,500 | 403,000 | 395,000 | 182,921 |
July 09, 2025 | 394,000 | 395,000 | 395,000 | 403,000 | 391,500 | 182,413 |
July 08, 2025 | 391,500 | 389,500 | 389,500 | 392,500 | 378,500 | 223,473 |
July 07, 2025 | 371,500 | 377,500 | 377,500 | 385,000 | 370,500 | 217,468 |
July 04, 2025 | 394,500 | 372,000 | 372,000 | 402,000 | 370,000 | 345,743 |
July 03, 2025 | 408,000 | 394,000 | 394,000 | 409,000 | 390,000 | 321,007 |
July 02, 2025 | 419,000 | 407,500 | 407,500 | 420,000 | 400,000 | 215,256 |
July 01, 2025 | 428,500 | 420,500 | 420,500 | 433,500 | 413,000 | 194,512 |
June 30, 2025 | 423,000 | 428,500 | 428,500 | 430,000 | 421,500 | 164,132 |
June 27, 2025 | 429,500 | 422,000 | 422,000 | 437,000 | 420,500 | 183,253 |
June 26, 2025 | 439,500 | 423,500 | 423,500 | 443,000 | 410,000 | 337,255 |
June 25, 2025 | 469,500 | 437,000 | 437,000 | 476,000 | 435,000 | 318,755 |
June 24, 2025 | 437,000 | 463,500 | 463,500 | 474,000 | 434,500 | 527,930 |
June 23, 2025 | 435,500 | 433,500 | 433,500 | 440,000 | 430,500 | 189,400 |
June 20, 2025 | 433,500 | 443,000 | 443,000 | 443,500 | 424,000 | 336,843 |
June 19, 2025 | 431,500 | 430,500 | 430,500 | 431,500 | 420,500 | 145,045 |
June 18, 2025 | 436,000 | 428,500 | 428,500 | 440,000 | 421,500 | 309,314 |
June 17, 2025 | 458,000 | 436,500 | 436,500 | 458,000 | 429,500 | 433,501 |
June 16, 2025 | 428,000 | 449,000 | 449,000 | 450,000 | 427,500 | 269,938 |
June 13, 2025 | 423,500 | 427,500 | 427,500 | 442,000 | 421,000 | 343,710 |
June 12, 2025 | 417,000 | 419,500 | 419,500 | 428,000 | 416,500 | 287,057 |
June 11, 2025 | 428,000 | 418,000 | 418,000 | 428,000 | 416,000 | 252,616 |
June 10, 2025 | 417,500 | 427,000 | 427,000 | 427,500 | 411,000 | 332,695 |
June 09, 2025 | 419,500 | 418,000 | 418,000 | 429,500 | 409,500 | 274,886 |
June 05, 2025 | 447,000 | 425,000 | 425,000 | 456,500 | 418,500 | 397,155 |
June 04, 2025 | 423,000 | 428,000 | 428,000 | 429,500 | 410,000 | 252,967 |
June 02, 2025 | 405,500 | 428,000 | 428,000 | 428,500 | 404,500 | 313,351 |
May 30, 2025 | 404,500 | 405,500 | 405,500 | 414,500 | 399,000 | 184,038 |
May 29, 2025 | 402,500 | 405,500 | 405,500 | 416,000 | 400,500 | 230,902 |
May 28, 2025 | 413,500 | 397,500 | 397,500 | 425,500 | 395,500 | 219,723 |
May 27, 2025 | 412,000 | 412,000 | 412,000 | 416,000 | 406,500 | 124,096 |
May 26, 2025 | 389,000 | 412,500 | 412,500 | 412,500 | 385,000 | 208,113 |
May 23, 2025 | 394,000 | 389,000 | 389,000 | 395,000 | 385,000 | 119,495 |
May 22, 2025 | 398,500 | 394,000 | 394,000 | 399,500 | 388,000 | 121,165 |