292,000.00
+1500(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 284,500 | 290,500 | 290,500 | 293,500 | 281,500 | 206,995 |
| September 04, 2025 | 281,000 | 283,000 | 283,000 | 283,000 | 280,000 | 88,374 |
| September 03, 2025 | 284,000 | 281,500 | 281,500 | 286,500 | 272,000 | 217,496 |
| September 02, 2025 | 285,500 | 284,000 | 284,000 | 288,000 | 282,000 | 104,841 |
| September 01, 2025 | 286,500 | 285,000 | 285,000 | 290,500 | 284,500 | 144,997 |
| August 29, 2025 | 291,000 | 287,000 | 287,000 | 292,000 | 285,500 | 133,779 |
| August 28, 2025 | 290,000 | 290,000 | 290,000 | 291,500 | 283,000 | 229,104 |
| August 27, 2025 | 298,500 | 295,500 | 295,500 | 299,000 | 292,500 | 146,800 |
| August 26, 2025 | 294,500 | 297,500 | 297,500 | 306,000 | 292,000 | 386,581 |
| August 25, 2025 | 288,000 | 293,500 | 293,500 | 296,000 | 286,000 | 294,500 |
| August 22, 2025 | 289,500 | 285,500 | 285,500 | 293,000 | 284,500 | 349,789 |
| August 21, 2025 | 288,000 | 291,500 | 291,500 | 292,500 | 285,000 | 207,405 |
| August 20, 2025 | 286,500 | 286,500 | 286,500 | 288,500 | 280,000 | 219,592 |
| August 19, 2025 | 282,500 | 287,500 | 287,500 | 294,500 | 281,000 | 286,088 |
| August 18, 2025 | 280,500 | 280,500 | 280,500 | 286,000 | 277,000 | 143,412 |
| August 14, 2025 | 284,000 | 283,500 | 283,500 | 295,000 | 279,500 | 383,333 |
| August 13, 2025 | 284,500 | 279,500 | 279,500 | 284,500 | 275,000 | 224,795 |
| August 12, 2025 | 287,500 | 282,000 | 282,000 | 288,000 | 281,500 | 218,246 |
| August 11, 2025 | 294,500 | 289,000 | 289,000 | 294,500 | 285,000 | 334,370 |
| August 08, 2025 | 281,500 | 291,000 | 291,000 | 295,500 | 275,000 | 614,958 |
| August 07, 2025 | 271,500 | 277,500 | 277,500 | 282,000 | 269,500 | 578,454 |
| August 06, 2025 | 263,500 | 259,000 | 259,000 | 268,000 | 255,500 | 299,803 |
| August 05, 2025 | 264,000 | 262,000 | 262,000 | 264,500 | 257,500 | 171,030 |
| August 04, 2025 | 248,500 | 260,500 | 260,500 | 261,500 | 248,500 | 164,542 |
| August 01, 2025 | 255,500 | 251,000 | 251,000 | 259,000 | 250,000 | 173,917 |
| July 31, 2025 | 249,000 | 259,500 | 259,500 | 263,000 | 249,000 | 309,555 |
| July 30, 2025 | 250,500 | 250,500 | 250,500 | 252,500 | 246,000 | 216,513 |
| July 29, 2025 | 253,000 | 254,500 | 254,500 | 256,500 | 249,500 | 148,483 |
| July 28, 2025 | 256,500 | 251,500 | 251,500 | 259,000 | 249,500 | 258,291 |
| July 25, 2025 | 259,000 | 256,500 | 256,500 | 262,500 | 254,500 | 351,414 |
| July 24, 2025 | 269,000 | 262,000 | 262,000 | 269,500 | 260,000 | 227,667 |
| July 23, 2025 | 273,500 | 267,500 | 267,500 | 274,750 | 264,500 | 158,376 |
| July 22, 2025 | 275,000 | 272,500 | 272,500 | 277,500 | 272,000 | 208,621 |
| July 21, 2025 | 267,000 | 275,500 | 275,500 | 277,000 | 266,500 | 245,953 |
| July 18, 2025 | 269,000 | 268,000 | 268,000 | 270,000 | 265,500 | 151,871 |
| July 17, 2025 | 263,000 | 270,500 | 270,500 | 271,500 | 263,000 | 202,965 |
| July 16, 2025 | 269,500 | 266,500 | 266,500 | 271,000 | 266,000 | 193,766 |
| July 15, 2025 | 272,500 | 271,000 | 271,000 | 275,000 | 269,500 | 210,496 |
| July 14, 2025 | 271,000 | 272,500 | 272,500 | 275,000 | 267,500 | 168,016 |
| July 11, 2025 | 276,500 | 271,000 | 271,000 | 279,500 | 269,500 | 331,766 |
| July 10, 2025 | 273,000 | 274,500 | 274,500 | 275,500 | 268,000 | 439,650 |
| July 09, 2025 | 280,000 | 277,000 | 277,000 | 280,000 | 266,500 | 398,381 |
| July 08, 2025 | 282,000 | 281,500 | 281,500 | 286,500 | 280,000 | 252,575 |
| July 07, 2025 | 279,000 | 277,500 | 277,500 | 282,000 | 275,000 | 164,118 |
| July 04, 2025 | 285,000 | 275,500 | 275,500 | 290,500 | 275,000 | 419,779 |
| July 03, 2025 | 305,000 | 290,500 | 290,500 | 305,000 | 287,000 | 420,996 |
| July 02, 2025 | 316,500 | 305,000 | 305,000 | 323,000 | 300,500 | 302,661 |
| July 01, 2025 | 311,000 | 313,500 | 313,500 | 318,000 | 308,000 | 209,630 |
| June 30, 2025 | 305,500 | 309,000 | 309,000 | 312,000 | 302,500 | 192,357 |
| June 27, 2025 | 306,000 | 305,500 | 305,500 | 306,500 | 297,500 | 172,862 |
| June 26, 2025 | 310,500 | 306,000 | 306,000 | 311,000 | 301,500 | 156,864 |
| June 25, 2025 | 312,000 | 310,500 | 310,500 | 312,500 | 306,000 | 243,590 |
| June 24, 2025 | 307,000 | 312,500 | 312,500 | 316,000 | 303,500 | 269,200 |
| June 23, 2025 | 303,500 | 303,000 | 303,000 | 304,000 | 298,500 | 149,208 |
| June 20, 2025 | 301,000 | 307,000 | 307,000 | 307,500 | 300,500 | 331,340 |
| June 19, 2025 | 304,000 | 300,000 | 300,000 | 305,000 | 298,000 | 197,511 |
| June 18, 2025 | 296,500 | 304,000 | 304,000 | 309,000 | 295,500 | 233,220 |
| June 17, 2025 | 301,500 | 298,500 | 298,500 | 302,000 | 294,000 | 169,266 |
| June 16, 2025 | 296,500 | 299,000 | 299,000 | 301,500 | 296,000 | 179,249 |
| June 13, 2025 | 302,000 | 296,000 | 296,000 | 304,000 | 293,500 | 273,190 |