555.00
+5(+0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 550 | 555 | 555 | 558 | 541 | 511,600 |
| August 14, 2025 | 561 | 550 | 550 | 569 | 546 | 624,411 |
| August 13, 2025 | 589 | 561 | 561 | 590 | 551 | 1.15M |
| August 12, 2025 | 552 | 586 | 586 | 644 | 540 | 4.67M |
| August 11, 2025 | 570 | 546 | 546 | 570 | 543 | 1.06M |
| August 08, 2025 | 588 | 570 | 570 | 609 | 556 | 1.67M |
| August 07, 2025 | 548 | 581 | 581 | 665 | 538 | 9.94M |
| August 06, 2025 | 567 | 553 | 553 | 587 | 538 | 1.84M |
| August 05, 2025 | 602 | 568 | 568 | 624 | 560 | 2.27M |
| August 04, 2025 | 637 | 590 | 590 | 699 | 590 | 4.99M |
| August 01, 2025 | 604 | 640 | 640 | 750 | 578 | 31M |
| July 31, 2025 | 701 | 612 | 612 | 841 | 600 | 33.73M |
| July 30, 2025 | 653 | 653 | 653 | 653 | 653 | 1.82M |
| July 29, 2025 | 498 | 503 | 503 | 541 | 490 | 2.36M |
| July 28, 2025 | 512 | 498 | 498 | 512 | 489 | 488,443 |
| July 25, 2025 | 530 | 501 | 501 | 541 | 501 | 1.32M |
| July 24, 2025 | 529 | 526 | 526 | 593 | 518 | 4.82M |
| July 23, 2025 | 610 | 534 | 534 | 661 | 526 | 13.14M |
| July 22, 2025 | 447 | 578 | 578 | 578 | 443 | 18.52M |
| July 21, 2025 | 463 | 445 | 445 | 463 | 440 | 256,561 |
| July 18, 2025 | 434 | 463 | 463 | 463 | 427 | 661,411 |
| July 17, 2025 | 435 | 434 | 434 | 437 | 425 | 184,155 |
| July 16, 2025 | 430 | 429 | 429 | 436 | 429 | 149,666 |
| July 15, 2025 | 441 | 430 | 430 | 441 | 424 | 168,824 |
| July 14, 2025 | 432 | 428 | 428 | 432 | 421 | 119,950 |
| July 11, 2025 | 432 | 428 | 428 | 438 | 425 | 126,442 |
| July 10, 2025 | 434 | 432 | 432 | 446 | 422 | 171,115 |
| July 09, 2025 | 433 | 428 | 428 | 437 | 422 | 156,807 |
| July 08, 2025 | 422 | 425 | 425 | 458 | 417 | 572,789 |
| July 07, 2025 | 416 | 420 | 420 | 420 | 409 | 102,585 |
| July 04, 2025 | 418 | 411 | 411 | 430 | 410 | 192,893 |
| July 03, 2025 | 420 | 417 | 417 | 420 | 416 | 96,580 |
| July 02, 2025 | 421 | 416 | 416 | 421 | 410 | 54,394 |
| July 01, 2025 | 418 | 410 | 410 | 418 | 408 | 66,960 |
| June 30, 2025 | 409 | 407 | 407 | 417 | 403 | 137,862 |
| June 27, 2025 | 418 | 409 | 409 | 420 | 409 | 187,343 |
| June 26, 2025 | 417 | 418 | 418 | 425 | 415 | 125,355 |
| June 25, 2025 | 424 | 417 | 417 | 424 | 412 | 58,895 |
| June 24, 2025 | 413 | 419 | 419 | 423 | 412 | 140,462 |
| June 23, 2025 | 420 | 412 | 412 | 423 | 411 | 185,218 |
| June 20, 2025 | 418 | 424 | 424 | 437 | 418 | 283,562 |
| June 19, 2025 | 418 | 414 | 414 | 424 | 410 | 174,181 |
| June 18, 2025 | 417 | 418 | 418 | 424 | 413 | 264,805 |
| June 17, 2025 | 429 | 417 | 417 | 431 | 413 | 220,988 |
| June 16, 2025 | 437 | 429 | 429 | 442 | 426 | 332,337 |
| June 13, 2025 | 446 | 441 | 441 | 446 | 424 | 374,068 |
| June 12, 2025 | 428 | 440 | 440 | 444 | 420 | 513,599 |
| June 11, 2025 | 434 | 428 | 428 | 434 | 418 | 274,003 |
| June 10, 2025 | 443 | 431 | 431 | 447 | 426 | 331,936 |
| June 09, 2025 | 449 | 443 | 443 | 449 | 441 | 119,071 |
| June 05, 2025 | 439 | 445 | 445 | 447 | 435 | 65,869 |
| June 04, 2025 | 429 | 439 | 439 | 450 | 429 | 130,054 |
| June 02, 2025 | 436 | 429 | 429 | 445 | 423 | 227,599 |
| May 30, 2025 | 424 | 437 | 437 | 449 | 424 | 161,726 |
| May 29, 2025 | 428 | 428 | 428 | 441 | 419 | 291,134 |
| May 28, 2025 | 400 | 434 | 434 | 479 | 400 | 5.27M |
| May 27, 2025 | 403 | 400 | 400 | 403 | 397 | 117,072 |
| May 26, 2025 | 402 | 403 | 403 | 407 | 398 | 57,473 |
| May 23, 2025 | 427 | 402 | 402 | 427 | 399 | 139,945 |
| May 22, 2025 | 401 | 399 | 399 | 401 | 395 | 151,430 |