502,000.00
-9000(-1.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 507,000 | 513,000 | 513,000 | 514,000 | 495,500 | 163,949 |
| September 04, 2025 | 501,000 | 510,000 | 510,000 | 516,000 | 499,500 | 135,250 |
| September 03, 2025 | 510,000 | 505,000 | 505,000 | 515,000 | 500,000 | 141,079 |
| September 02, 2025 | 513,000 | 514,000 | 514,000 | 516,000 | 505,000 | 167,204 |
| September 01, 2025 | 520,000 | 510,000 | 510,000 | 523,000 | 505,000 | 223,878 |
| August 29, 2025 | 502,000 | 520,000 | 520,000 | 535,000 | 497,000 | 449,361 |
| August 28, 2025 | 527,000 | 503,000 | 503,000 | 527,000 | 491,000 | 648,135 |
| August 27, 2025 | 474,500 | 521,000 | 521,000 | 529,000 | 473,000 | 847,521 |
| August 26, 2025 | 496,500 | 468,000 | 468,000 | 497,500 | 465,000 | 322,203 |
| August 25, 2025 | 491,500 | 486,500 | 486,500 | 494,000 | 470,500 | 233,566 |
| August 22, 2025 | 476,000 | 483,000 | 483,000 | 492,000 | 473,000 | 215,432 |
| August 21, 2025 | 454,500 | 472,000 | 472,000 | 474,000 | 452,000 | 172,308 |
| August 20, 2025 | 439,500 | 450,500 | 450,500 | 452,000 | 430,500 | 183,448 |
| August 19, 2025 | 476,000 | 447,500 | 447,500 | 477,000 | 446,000 | 220,994 |
| 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 |
