207,500.00
+2500(+1.22%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 208,000 | 207,500 | 207,500 | 209,000 | 205,500 | 19,532 |
September 05, 2025 | 206,000 | 205,000 | 205,000 | 208,000 | 203,500 | 17,900 |
September 04, 2025 | 204,500 | 202,500 | 202,500 | 205,000 | 201,000 | 25,001 |
September 03, 2025 | 202,000 | 202,000 | 202,000 | 205,000 | 200,000 | 23,904 |
September 02, 2025 | 209,000 | 204,000 | 204,000 | 209,500 | 202,500 | 24,665 |
September 01, 2025 | 212,000 | 207,000 | 207,000 | 213,500 | 206,000 | 26,286 |
August 29, 2025 | 211,000 | 218,500 | 218,500 | 220,500 | 208,000 | 62,200 |
August 28, 2025 | 212,000 | 207,500 | 207,500 | 213,500 | 205,000 | 63,803 |
August 27, 2025 | 219,500 | 215,000 | 215,000 | 219,500 | 211,500 | 45,169 |
August 26, 2025 | 219,000 | 218,000 | 218,000 | 222,000 | 218,000 | 30,711 |
August 25, 2025 | 226,000 | 220,500 | 220,500 | 226,000 | 219,000 | 31,458 |
August 22, 2025 | 223,500 | 221,500 | 221,500 | 224,500 | 218,000 | 28,148 |
August 21, 2025 | 227,000 | 223,500 | 223,500 | 229,000 | 222,000 | 27,952 |
August 20, 2025 | 221,000 | 224,000 | 224,000 | 225,500 | 218,000 | 31,315 |
August 19, 2025 | 234,000 | 229,000 | 229,000 | 234,000 | 228,000 | 31,798 |
August 18, 2025 | 234,500 | 229,000 | 229,000 | 235,500 | 228,000 | 53,225 |
August 14, 2025 | 239,000 | 243,000 | 243,000 | 247,500 | 236,500 | 32,781 |
August 13, 2025 | 243,000 | 243,000 | 243,000 | 246,500 | 240,500 | 62,806 |
August 12, 2025 | 236,500 | 234,500 | 234,500 | 242,500 | 234,500 | 61,798 |
August 11, 2025 | 234,000 | 233,500 | 233,500 | 238,000 | 231,500 | 31,850 |
August 08, 2025 | 238,500 | 231,000 | 231,000 | 240,500 | 230,000 | 37,793 |
August 07, 2025 | 243,000 | 233,500 | 233,500 | 243,000 | 229,000 | 63,859 |
August 06, 2025 | 219,500 | 220,500 | 220,500 | 222,500 | 216,000 | 22,970 |
August 05, 2025 | 224,500 | 222,500 | 222,500 | 225,500 | 220,500 | 27,961 |
August 04, 2025 | 222,500 | 219,000 | 219,000 | 223,500 | 218,000 | 21,126 |
August 01, 2025 | 229,000 | 220,000 | 220,000 | 235,500 | 218,000 | 92,600 |
July 31, 2025 | 246,500 | 237,500 | 237,500 | 247,000 | 234,000 | 74,976 |
July 30, 2025 | 243,000 | 248,500 | 248,500 | 255,000 | 241,500 | 87,068 |
July 29, 2025 | 249,000 | 245,500 | 245,500 | 249,000 | 234,000 | 146,282 |
July 28, 2025 | 211,500 | 232,500 | 232,500 | 238,500 | 210,000 | 187,419 |
July 25, 2025 | 201,500 | 201,000 | 201,000 | 205,000 | 200,500 | 11,333 |
July 24, 2025 | 208,500 | 205,500 | 205,500 | 211,000 | 203,500 | 19,062 |
July 23, 2025 | 210,000 | 208,500 | 208,500 | 211,500 | 205,000 | 18,984 |
July 22, 2025 | 216,000 | 211,500 | 211,500 | 216,000 | 208,000 | 18,879 |
July 21, 2025 | 210,500 | 212,000 | 212,000 | 216,000 | 209,000 | 15,327 |
July 18, 2025 | 216,500 | 210,500 | 210,500 | 216,500 | 210,000 | 26,471 |
July 17, 2025 | 209,000 | 214,000 | 214,000 | 215,000 | 206,000 | 51,638 |
July 16, 2025 | 202,500 | 211,500 | 211,500 | 215,500 | 200,000 | 105,115 |
July 15, 2025 | 190,800 | 197,000 | 197,000 | 197,400 | 188,500 | 41,366 |
July 14, 2025 | 191,700 | 192,100 | 192,100 | 198,400 | 190,100 | 28,266 |
July 11, 2025 | 180,100 | 194,700 | 194,700 | 196,900 | 180,100 | 59,377 |
July 10, 2025 | 179,300 | 179,800 | 179,800 | 181,300 | 178,500 | 10,966 |
July 09, 2025 | 179,000 | 177,300 | 177,300 | 180,300 | 176,000 | 15,266 |
July 08, 2025 | 181,500 | 179,300 | 179,300 | 182,500 | 178,100 | 22,693 |
July 07, 2025 | 184,800 | 183,300 | 183,300 | 187,200 | 182,200 | 9,753 |
July 04, 2025 | 189,900 | 184,800 | 184,800 | 190,000 | 184,500 | 16,230 |
July 03, 2025 | 183,900 | 187,600 | 187,600 | 188,400 | 182,000 | 20,964 |
July 02, 2025 | 182,000 | 182,000 | 182,000 | 182,200 | 179,100 | 14,960 |
July 01, 2025 | 179,100 | 180,800 | 180,800 | 182,300 | 179,000 | 19,821 |
June 30, 2025 | 179,700 | 180,000 | 180,000 | 184,000 | 177,700 | 19,712 |
June 27, 2025 | 180,200 | 178,000 | 178,000 | 181,100 | 176,000 | 14,178 |
June 26, 2025 | 184,100 | 179,300 | 179,300 | 184,400 | 178,600 | 14,865 |
June 25, 2025 | 182,200 | 182,000 | 182,000 | 185,500 | 178,800 | 26,961 |
June 24, 2025 | 179,800 | 179,900 | 179,900 | 183,000 | 178,600 | 25,929 |
June 23, 2025 | 179,000 | 176,100 | 176,100 | 181,900 | 172,300 | 32,933 |
June 20, 2025 | 169,300 | 183,900 | 183,900 | 184,600 | 168,000 | 64,624 |
June 19, 2025 | 171,200 | 169,300 | 169,300 | 171,500 | 168,400 | 11,811 |
June 18, 2025 | 166,200 | 170,800 | 170,800 | 171,900 | 166,200 | 13,232 |
June 17, 2025 | 166,100 | 167,800 | 167,800 | 172,800 | 165,000 | 21,879 |
June 16, 2025 | 167,000 | 166,200 | 166,200 | 167,800 | 162,100 | 12,018 |