455.00
+5(+1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 450 | 455 | 455 | 455 | 445 | 506,701 |
| August 14, 2025 | 452 | 450 | 450 | 452 | 444 | 388,299 |
| August 13, 2025 | 454 | 447 | 447 | 454 | 442 | 693,606 |
| August 12, 2025 | 456 | 453 | 453 | 465 | 450 | 1.01M |
| August 11, 2025 | 463 | 451 | 451 | 463 | 449 | 599,893 |
| August 08, 2025 | 462 | 461 | 461 | 466 | 458 | 255,811 |
| August 07, 2025 | 466 | 463 | 463 | 466 | 460 | 149,649 |
| August 06, 2025 | 463 | 461 | 461 | 464 | 458 | 177,650 |
| August 05, 2025 | 458 | 458 | 458 | 465 | 456 | 142,130 |
| August 04, 2025 | 457 | 458 | 458 | 460 | 452 | 163,158 |
| August 01, 2025 | 468 | 456 | 456 | 469 | 454 | 237,383 |
| July 31, 2025 | 462 | 468 | 468 | 468 | 460 | 195,854 |
| July 30, 2025 | 463 | 461 | 461 | 463 | 457 | 96,065 |
| July 29, 2025 | 460 | 459 | 459 | 463 | 455 | 99,705 |
| July 28, 2025 | 462 | 461 | 461 | 467 | 451 | 491,379 |
| July 25, 2025 | 463 | 461 | 461 | 466 | 460 | 280,655 |
| July 24, 2025 | 470 | 462 | 462 | 471 | 460 | 666,118 |
| July 23, 2025 | 474 | 470 | 470 | 475 | 469 | 326,283 |
| July 22, 2025 | 476 | 473 | 473 | 480 | 470 | 338,143 |
| July 21, 2025 | 477 | 476 | 476 | 483 | 474 | 402,460 |
| July 18, 2025 | 482 | 476 | 476 | 482 | 470 | 577,302 |
| July 17, 2025 | 482 | 479 | 479 | 483 | 476 | 474,113 |
| July 16, 2025 | 492 | 481 | 481 | 493 | 477 | 694,007 |
| July 15, 2025 | 499 | 492 | 492 | 504 | 486 | 589,947 |
| July 14, 2025 | 494 | 499 | 499 | 501 | 492 | 464,844 |
| July 11, 2025 | 487 | 494 | 494 | 496 | 487 | 434,095 |
| July 10, 2025 | 487 | 487 | 487 | 488 | 483 | 158,120 |
| July 09, 2025 | 482 | 487 | 487 | 489 | 481 | 225,139 |
| July 08, 2025 | 484 | 481 | 481 | 484 | 477 | 336,336 |
| July 07, 2025 | 486 | 480 | 480 | 488 | 479 | 349,002 |
| July 04, 2025 | 491 | 485 | 485 | 494 | 484 | 514,348 |
| July 03, 2025 | 493 | 491 | 491 | 495 | 488 | 325,875 |
| July 02, 2025 | 494 | 491 | 491 | 496 | 486 | 284,927 |
| July 01, 2025 | 488 | 493 | 493 | 496 | 487 | 305,911 |
| June 30, 2025 | 486 | 487 | 487 | 494 | 485 | 242,378 |
| June 27, 2025 | 491 | 488 | 488 | 496 | 484 | 264,324 |
| June 26, 2025 | 492 | 490 | 490 | 494 | 480 | 604,589 |
| June 25, 2025 | 500 | 491 | 491 | 503 | 490 | 501,228 |
| June 24, 2025 | 493 | 500 | 500 | 503 | 490 | 1.01M |
| June 23, 2025 | 504 | 490 | 490 | 505 | 489 | 939,690 |
| June 20, 2025 | 502 | 507 | 507 | 512 | 499 | 453,585 |
| June 19, 2025 | 504 | 503 | 503 | 512 | 494 | 739,688 |
| June 18, 2025 | 509 | 508 | 508 | 520 | 507 | 554,928 |
| June 17, 2025 | 515 | 508 | 508 | 521 | 506 | 398,457 |
| June 16, 2025 | 505 | 514 | 514 | 514 | 500 | 485,204 |
| June 13, 2025 | 510 | 505 | 505 | 513 | 500 | 404,820 |
| June 12, 2025 | 525 | 508 | 508 | 525 | 501 | 644,918 |
| June 11, 2025 | 522 | 522 | 522 | 530 | 518 | 361,890 |
| June 10, 2025 | 523 | 521 | 521 | 528 | 507 | 576,838 |
| June 09, 2025 | 527 | 517 | 517 | 531 | 517 | 752,765 |
| June 05, 2025 | 529 | 526 | 526 | 535 | 522 | 384,714 |
| June 04, 2025 | 526 | 529 | 529 | 536 | 520 | 955,824 |
| June 02, 2025 | 547 | 531 | 531 | 548 | 529 | 967,929 |
| May 30, 2025 | 563 | 546 | 546 | 563 | 540 | 1.72M |
| May 29, 2025 | 531 | 554 | 554 | 562 | 528 | 1.79M |
| May 28, 2025 | 531 | 532 | 532 | 543 | 530 | 546,827 |
| May 27, 2025 | 543 | 531 | 531 | 546 | 520 | 867,416 |
| May 26, 2025 | 511 | 540 | 540 | 550 | 509 | 2.64M |
| May 23, 2025 | 491 | 503 | 503 | 515 | 484 | 442,693 |
| May 22, 2025 | 504 | 495 | 495 | 507 | 493 | 320,735 |