229,000.00
+500(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 169,200 | 167,000 | 167,000 | 172,900 | 164,500 | 32,545 |
| June 12, 2025 | 171,000 | 169,400 | 169,400 | 172,900 | 169,400 | 22,234 |
| June 11, 2025 | 169,100 | 171,900 | 171,900 | 172,800 | 169,100 | 26,108 |
| June 10, 2025 | 167,100 | 168,700 | 168,700 | 170,000 | 166,200 | 14,496 |
| June 09, 2025 | 166,900 | 166,600 | 166,600 | 168,800 | 166,000 | 15,046 |
| June 05, 2025 | 163,600 | 166,700 | 166,700 | 168,800 | 162,400 | 29,249 |
| June 04, 2025 | 164,300 | 164,000 | 164,000 | 165,800 | 163,000 | 19,442 |
| June 02, 2025 | 158,800 | 161,200 | 161,200 | 162,600 | 158,800 | 20,533 |
| May 30, 2025 | 160,300 | 159,600 | 159,600 | 162,700 | 158,800 | 20,048 |
| May 29, 2025 | 161,800 | 161,600 | 161,600 | 162,100 | 159,000 | 16,642 |
| May 28, 2025 | 157,100 | 160,000 | 160,000 | 160,000 | 156,200 | 22,808 |
| May 27, 2025 | 157,500 | 156,000 | 156,000 | 157,900 | 155,000 | 19,971 |
| May 26, 2025 | 159,800 | 157,900 | 157,900 | 162,000 | 157,100 | 21,979 |
| May 23, 2025 | 163,200 | 159,300 | 159,300 | 163,200 | 158,400 | 20,918 |
| May 22, 2025 | 166,000 | 161,600 | 161,600 | 166,000 | 161,000 | 22,436 |
