355,500.00
+5500(+1.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 354,500 | 355,500 | 355,500 | 356,500 | 350,500 | 292,617 |
| September 11, 2025 | 347,500 | 350,000 | 350,000 | 353,000 | 344,000 | 376,379 |
| September 10, 2025 | 347,500 | 340,500 | 340,500 | 347,500 | 339,500 | 246,196 |
| September 09, 2025 | 344,500 | 347,000 | 347,000 | 349,000 | 341,500 | 179,415 |
| September 08, 2025 | 337,000 | 343,500 | 343,500 | 345,500 | 336,500 | 198,065 |
| September 05, 2025 | 350,500 | 343,000 | 343,000 | 351,000 | 342,000 | 199,629 |
| September 04, 2025 | 365,500 | 351,000 | 351,000 | 365,500 | 350,000 | 381,451 |
| September 03, 2025 | 353,500 | 348,500 | 348,500 | 359,500 | 347,000 | 232,438 |
| September 02, 2025 | 349,500 | 350,000 | 350,000 | 351,500 | 345,000 | 154,398 |
| September 01, 2025 | 352,000 | 349,000 | 349,000 | 353,500 | 345,000 | 122,899 |
| August 29, 2025 | 367,000 | 352,000 | 352,000 | 367,000 | 351,500 | 285,675 |
| August 28, 2025 | 374,500 | 364,000 | 364,000 | 377,000 | 363,000 | 166,059 |
| August 27, 2025 | 382,500 | 373,500 | 373,500 | 382,500 | 372,000 | 152,990 |
| August 26, 2025 | 377,500 | 381,000 | 381,000 | 386,000 | 377,500 | 167,140 |
| August 25, 2025 | 373,000 | 380,000 | 380,000 | 380,000 | 371,000 | 131,387 |
| August 22, 2025 | 373,000 | 367,500 | 367,500 | 376,000 | 365,000 | 168,692 |
| August 21, 2025 | 379,000 | 372,500 | 372,500 | 382,000 | 371,000 | 166,077 |
| August 20, 2025 | 378,500 | 377,500 | 377,500 | 383,500 | 375,000 | 159,172 |
| August 19, 2025 | 384,000 | 384,000 | 384,000 | 386,500 | 378,000 | 114,953 |
| August 18, 2025 | 392,000 | 383,000 | 383,000 | 393,000 | 382,500 | 180,913 |
| August 14, 2025 | 391,000 | 394,000 | 394,000 | 399,500 | 391,000 | 443,484 |
| August 13, 2025 | 392,500 | 389,500 | 389,500 | 392,500 | 383,000 | 169,558 |
| August 12, 2025 | 384,500 | 388,500 | 388,500 | 394,500 | 382,500 | 199,072 |
| August 11, 2025 | 382,500 | 389,000 | 389,000 | 390,000 | 380,000 | 317,685 |
| August 08, 2025 | 385,000 | 378,500 | 378,500 | 385,500 | 374,000 | 274,118 |
| August 07, 2025 | 387,000 | 386,500 | 386,500 | 390,000 | 380,500 | 208,461 |
| August 06, 2025 | 382,500 | 384,000 | 384,000 | 391,000 | 379,500 | 315,634 |
| August 05, 2025 | 380,500 | 386,500 | 386,500 | 393,500 | 380,000 | 457,186 |
| August 04, 2025 | 379,000 | 375,500 | 375,500 | 381,000 | 369,000 | 312,205 |
| August 01, 2025 | 382,500 | 373,000 | 373,000 | 385,000 | 371,500 | 339,780 |
| July 31, 2025 | 400,500 | 382,500 | 382,500 | 403,000 | 377,000 | 694,580 |
| July 30, 2025 | 390,500 | 393,000 | 393,000 | 397,000 | 382,500 | 676,449 |
| July 29, 2025 | 373,000 | 392,000 | 392,000 | 394,500 | 370,000 | 599,752 |
| July 28, 2025 | 369,500 | 380,500 | 380,500 | 384,000 | 369,500 | 716,214 |
| July 25, 2025 | 363,500 | 363,500 | 363,500 | 366,500 | 356,500 | 379,275 |
| July 24, 2025 | 340,500 | 368,000 | 368,000 | 370,000 | 340,000 | 1.04M |
| July 23, 2025 | 337,500 | 336,500 | 336,500 | 339,500 | 330,000 | 177,219 |
| July 22, 2025 | 333,000 | 333,500 | 333,500 | 341,500 | 330,000 | 308,089 |
| July 21, 2025 | 324,500 | 331,000 | 331,000 | 333,000 | 320,000 | 345,361 |
| July 18, 2025 | 317,000 | 322,500 | 322,500 | 323,000 | 317,000 | 296,971 |
| July 17, 2025 | 314,500 | 317,000 | 317,000 | 318,500 | 310,500 | 155,398 |
| July 16, 2025 | 315,000 | 311,000 | 311,000 | 315,500 | 310,500 | 165,969 |
| July 15, 2025 | 317,000 | 316,500 | 316,500 | 319,000 | 314,500 | 146,272 |
| July 14, 2025 | 321,000 | 315,000 | 315,000 | 321,000 | 313,500 | 191,507 |
| July 11, 2025 | 316,000 | 321,500 | 321,500 | 326,000 | 315,000 | 407,609 |
| July 10, 2025 | 309,500 | 318,000 | 318,000 | 318,000 | 307,000 | 583,717 |
| July 09, 2025 | 310,000 | 305,000 | 305,000 | 316,000 | 302,000 | 260,589 |
| July 08, 2025 | 314,000 | 307,000 | 307,000 | 318,500 | 305,000 | 325,080 |
| July 07, 2025 | 327,500 | 315,000 | 315,000 | 331,000 | 306,500 | 610,772 |
| July 04, 2025 | 313,000 | 310,500 | 310,500 | 314,500 | 307,000 | 237,717 |
| July 03, 2025 | 304,500 | 318,500 | 318,500 | 325,000 | 303,000 | 640,510 |
| July 02, 2025 | 295,500 | 302,500 | 302,500 | 303,000 | 291,500 | 292,735 |
| July 01, 2025 | 296,500 | 297,500 | 297,500 | 300,000 | 292,500 | 226,370 |
| June 30, 2025 | 290,000 | 297,000 | 297,000 | 297,500 | 290,000 | 209,821 |
| June 27, 2025 | 297,500 | 288,000 | 288,000 | 297,500 | 287,000 | 235,482 |
| June 26, 2025 | 299,000 | 297,000 | 297,000 | 300,500 | 294,500 | 162,439 |
| June 25, 2025 | 301,500 | 298,000 | 298,000 | 301,500 | 295,000 | 193,464 |
| June 24, 2025 | 299,500 | 300,500 | 300,500 | 306,000 | 298,000 | 275,626 |
| June 23, 2025 | 298,500 | 294,000 | 294,000 | 300,000 | 291,000 | 193,331 |
| June 20, 2025 | 291,000 | 305,000 | 305,000 | 306,000 | 289,500 | 498,474 |