719.00
-7(-0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 726 | 719 | 719 | 732 | 719 | 11,516 |
| September 26, 2025 | 721 | 726 | 726 | 735 | 716 | 28,019 |
| September 25, 2025 | 729 | 721 | 721 | 729 | 717 | 13,700 |
| September 24, 2025 | 726 | 717 | 717 | 738 | 717 | 14,755 |
| September 23, 2025 | 730 | 724 | 724 | 747 | 722 | 16,847 |
| September 22, 2025 | 742 | 730 | 730 | 742 | 720 | 3,065 |
| September 19, 2025 | 727 | 728 | 728 | 738 | 726 | 13,293 |
| September 18, 2025 | 727 | 727 | 727 | 742 | 726 | 11,226 |
| September 17, 2025 | 724 | 727 | 727 | 745 | 721 | 8,499 |
| September 16, 2025 | 734 | 724 | 724 | 734 | 719 | 22,607 |
| September 15, 2025 | 728 | 722 | 722 | 728 | 716 | 33,130 |
| September 12, 2025 | 721 | 722 | 722 | 730 | 721 | 17,468 |
| September 11, 2025 | 728 | 721 | 721 | 745 | 721 | 17,152 |
| September 10, 2025 | 733 | 728 | 728 | 740 | 725 | 9,584 |
| September 09, 2025 | 733 | 733 | 733 | 733 | 724 | 11,261 |
| September 08, 2025 | 733 | 733 | 733 | 743 | 724 | 6,053 |
| September 05, 2025 | 731 | 739 | 739 | 742 | 721 | 15,318 |
| September 04, 2025 | 729 | 731 | 731 | 731 | 718 | 7,130 |
| September 03, 2025 | 734 | 717 | 717 | 734 | 715 | 12,747 |
| September 02, 2025 | 715 | 720 | 720 | 772 | 715 | 39,959 |
| September 01, 2025 | 728 | 715 | 715 | 737 | 715 | 10,619 |
| August 29, 2025 | 729 | 728 | 728 | 753 | 720 | 10,930 |
| August 28, 2025 | 734 | 729 | 729 | 750 | 729 | 9,098 |
| August 27, 2025 | 736 | 728 | 728 | 746 | 728 | 13,466 |
| August 26, 2025 | 725 | 739 | 739 | 739 | 716 | 15,744 |
| August 25, 2025 | 748 | 727 | 727 | 754 | 707 | 64,540 |
| August 22, 2025 | 744 | 748 | 748 | 749 | 726 | 8,424 |
| August 21, 2025 | 737 | 732 | 732 | 749 | 714 | 24,108 |
| August 20, 2025 | 737 | 726 | 726 | 737 | 718 | 2,719 |
| August 19, 2025 | 731 | 720 | 720 | 758 | 720 | 7,349 |
| 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 |