536.00
+23(+4.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 512 | 536 | 536 | 600 | 512 | 2.83M |
| September 25, 2025 | 514 | 513 | 513 | 525 | 485 | 345,563 |
| September 24, 2025 | 515 | 511 | 511 | 522 | 510 | 145,096 |
| September 23, 2025 | 516 | 513 | 513 | 519 | 513 | 193,925 |
| September 22, 2025 | 533 | 515 | 515 | 533 | 515 | 259,680 |
| September 19, 2025 | 519 | 524 | 524 | 530 | 519 | 218,843 |
| September 18, 2025 | 518 | 517 | 517 | 528 | 517 | 197,438 |
| September 17, 2025 | 530 | 517 | 517 | 533 | 513 | 305,582 |
| September 16, 2025 | 538 | 530 | 530 | 538 | 527 | 250,804 |
| September 15, 2025 | 537 | 538 | 538 | 549 | 534 | 170,136 |
| September 12, 2025 | 543 | 537 | 537 | 549 | 537 | 248,344 |
| September 11, 2025 | 530 | 543 | 543 | 573 | 530 | 1.16M |
| September 10, 2025 | 527 | 529 | 529 | 544 | 522 | 364,515 |
| September 09, 2025 | 531 | 527 | 527 | 544 | 527 | 365,757 |
| September 08, 2025 | 535 | 536 | 536 | 552 | 530 | 355,966 |
| September 05, 2025 | 553 | 538 | 538 | 553 | 536 | 265,047 |
| September 04, 2025 | 550 | 553 | 553 | 555 | 541 | 287,550 |
| September 03, 2025 | 557 | 541 | 541 | 557 | 540 | 351,827 |
| September 02, 2025 | 565 | 552 | 552 | 565 | 541 | 353,749 |
| September 01, 2025 | 555 | 543 | 543 | 558 | 541 | 295,155 |
| August 29, 2025 | 551 | 554 | 554 | 565 | 550 | 426,437 |
| August 28, 2025 | 587 | 551 | 551 | 590 | 546 | 1.02M |
| August 27, 2025 | 595 | 587 | 587 | 596 | 576 | 409,668 |
| August 26, 2025 | 595 | 594 | 594 | 599 | 571 | 859,222 |
| August 25, 2025 | 596 | 600 | 600 | 623 | 595 | 1.1M |
| August 22, 2025 | 580 | 593 | 593 | 608 | 575 | 1.23M |
| August 21, 2025 | 562 | 580 | 580 | 644 | 557 | 3.91M |
| August 20, 2025 | 559 | 560 | 560 | 573 | 542 | 522,280 |
| August 19, 2025 | 554 | 559 | 559 | 578 | 542 | 621,937 |
| 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 |