723.00
-25(-3.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 721 | 723 | 723 | 768 | 721 | 32,688 |
| August 14, 2025 | 743 | 748 | 748 | 772 | 734 | 43,992 |
| August 13, 2025 | 754 | 744 | 744 | 765 | 738 | 69,830 |
| August 12, 2025 | 737 | 748 | 748 | 754 | 735 | 26,775 |
| August 11, 2025 | 785 | 743 | 743 | 785 | 720 | 61,998 |
| August 08, 2025 | 726 | 753 | 753 | 780 | 726 | 48,481 |
| August 07, 2025 | 735 | 726 | 726 | 739 | 724 | 2,945 |
| August 06, 2025 | 735 | 729 | 729 | 737 | 718 | 8,745 |
| August 05, 2025 | 724 | 724 | 724 | 739 | 717 | 21,483 |
| August 04, 2025 | 704 | 724 | 724 | 733 | 704 | 938 |
| August 01, 2025 | 730 | 714 | 714 | 730 | 711 | 26,852 |
| July 31, 2025 | 741 | 727 | 727 | 741 | 721 | 15,377 |
| July 30, 2025 | 725 | 727 | 727 | 739 | 711 | 26,656 |
| July 29, 2025 | 737 | 717 | 717 | 737 | 707 | 38,377 |
| July 28, 2025 | 735 | 719 | 719 | 735 | 719 | 14,205 |
| July 25, 2025 | 726 | 732 | 732 | 734 | 716 | 10,660 |
| July 24, 2025 | 721 | 720 | 720 | 724 | 710 | 18,207 |
| July 23, 2025 | 730 | 715 | 715 | 738 | 700 | 154,686 |
| July 22, 2025 | 730 | 728 | 728 | 741 | 724 | 13,185 |
| July 21, 2025 | 740 | 725 | 725 | 758 | 725 | 38,090 |
| July 18, 2025 | 749 | 740 | 740 | 749 | 730 | 16,570 |
| July 17, 2025 | 744 | 740 | 740 | 744 | 733 | 3,636 |
| July 16, 2025 | 747 | 736 | 736 | 747 | 724 | 20,735 |
| July 15, 2025 | 739 | 730 | 730 | 740 | 722 | 40,689 |
| July 14, 2025 | 744 | 729 | 729 | 744 | 724 | 33,050 |
| July 11, 2025 | 750 | 730 | 730 | 775 | 729 | 122,096 |
| July 10, 2025 | 721 | 730 | 730 | 761 | 718 | 26,836 |
| July 09, 2025 | 723 | 723 | 723 | 758 | 721 | 36,612 |
| July 08, 2025 | 730 | 723 | 723 | 732 | 719 | 28,704 |
| July 07, 2025 | 727 | 730 | 730 | 740 | 727 | 41,354 |
| July 04, 2025 | 743 | 727 | 727 | 743 | 726 | 34,156 |
| July 03, 2025 | 738 | 743 | 743 | 754 | 733 | 41,840 |
| July 02, 2025 | 745 | 745 | 745 | 745 | 724 | 32,710 |
| July 01, 2025 | 756 | 745 | 745 | 759 | 744 | 37,437 |
| June 30, 2025 | 765 | 756 | 756 | 773 | 750 | 27,128 |
| June 27, 2025 | 758 | 765 | 765 | 765 | 740 | 14,536 |
| June 26, 2025 | 743 | 758 | 758 | 770 | 719 | 27,608 |
| June 25, 2025 | 736 | 743 | 743 | 745 | 727 | 60,339 |
| June 24, 2025 | 724 | 740 | 740 | 756 | 718 | 47,633 |
| June 23, 2025 | 717 | 717 | 717 | 725 | 707 | 22,139 |
| June 20, 2025 | 727 | 718 | 718 | 731 | 717 | 18,754 |
| June 19, 2025 | 736 | 733 | 733 | 736 | 708 | 9,616 |
| June 18, 2025 | 712 | 726 | 726 | 758 | 707 | 25,905 |
| June 17, 2025 | 712 | 712 | 712 | 718 | 707 | 22,316 |
| June 16, 2025 | 712 | 712 | 712 | 726 | 711 | 18,643 |
| June 13, 2025 | 721 | 720 | 720 | 726 | 710 | 68,804 |
| June 12, 2025 | 729 | 723 | 723 | 729 | 705 | 69,811 |
| June 11, 2025 | 728 | 727 | 727 | 733 | 720 | 72,211 |
| June 10, 2025 | 723 | 728 | 728 | 740 | 682 | 93,751 |
| June 09, 2025 | 735 | 731 | 731 | 735 | 719 | 88,102 |
| June 05, 2025 | 735 | 736 | 736 | 742 | 730 | 20,419 |
| June 04, 2025 | 778 | 735 | 735 | 778 | 725 | 24,735 |
| June 02, 2025 | 725 | 729 | 729 | 740 | 721 | 5,551 |
| May 30, 2025 | 735 | 725 | 725 | 735 | 718 | 17,313 |
| May 29, 2025 | 735 | 724 | 724 | 745 | 719 | 19,974 |
| May 28, 2025 | 735 | 725 | 725 | 745 | 719 | 32,017 |
| May 27, 2025 | 756 | 719 | 719 | 761 | 718 | 120,050 |
| May 26, 2025 | 714 | 763 | 763 | 767 | 709 | 127,955 |
| May 23, 2025 | 740 | 719 | 719 | 775 | 719 | 75,233 |
| May 22, 2025 | 745 | 740 | 740 | 759 | 732 | 58,478 |