857.00
+18(+2.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 822 | 857 | 857 | 857 | 820 | 206,613 |
| September 26, 2025 | 857 | 839 | 839 | 857 | 827 | 253,328 |
| September 25, 2025 | 853 | 850 | 850 | 856 | 830 | 281,889 |
| September 24, 2025 | 858 | 844 | 844 | 869 | 837 | 113,441 |
| September 23, 2025 | 851 | 858 | 858 | 862 | 818 | 403,405 |
| September 22, 2025 | 880 | 859 | 859 | 880 | 851 | 213,093 |
| September 19, 2025 | 881 | 880 | 880 | 894 | 865 | 260,010 |
| September 18, 2025 | 921 | 881 | 881 | 960 | 865 | 752,799 |
| September 17, 2025 | 854 | 901 | 901 | 920 | 847 | 603,326 |
| September 16, 2025 | 848 | 850 | 850 | 857 | 835 | 182,161 |
| September 15, 2025 | 847 | 848 | 848 | 859 | 837 | 205,228 |
| September 12, 2025 | 848 | 847 | 847 | 914 | 832 | 344,495 |
| September 11, 2025 | 858 | 845 | 845 | 859 | 832 | 337,983 |
| September 10, 2025 | 872 | 850 | 850 | 880 | 828 | 1.15M |
| September 09, 2025 | 926 | 872 | 872 | 981 | 864 | 1.6M |
| September 08, 2025 | 988 | 926 | 926 | 998 | 925 | 839,805 |
| September 05, 2025 | 999 | 996 | 996 | 1,005 | 992 | 147,634 |
| September 04, 2025 | 1,007 | 999 | 999 | 1,018 | 991 | 164,456 |
| September 03, 2025 | 1,003 | 1,006 | 1,006 | 1,030 | 998 | 95,860 |
| September 02, 2025 | 1,007 | 1,003 | 1,003 | 1,029 | 990 | 148,809 |
| September 01, 2025 | 1,057 | 1,007 | 1,007 | 1,083 | 980 | 824,405 |
| August 29, 2025 | 1,113 | 1,070 | 1,070 | 1,113 | 1,062 | 220,760 |
| August 28, 2025 | 1,114 | 1,090 | 1,090 | 1,114 | 1,081 | 182,303 |
| August 27, 2025 | 1,115 | 1,114 | 1,114 | 1,147 | 1,090 | 320,950 |
| August 26, 2025 | 1,155 | 1,119 | 1,119 | 1,190 | 1,102 | 396,898 |
| August 25, 2025 | 1,202 | 1,153 | 1,153 | 1,283 | 1,151 | 525,937 |
| August 22, 2025 | 1,142 | 1,200 | 1,200 | 1,220 | 1,130 | 730,833 |
| August 21, 2025 | 1,130 | 1,142 | 1,142 | 1,166 | 1,119 | 407,187 |
| August 20, 2025 | 1,149 | 1,130 | 1,130 | 1,149 | 1,065 | 443,453 |
| August 19, 2025 | 1,118 | 1,115 | 1,115 | 1,137 | 1,102 | 150,878 |
| August 18, 2025 | 1,100 | 1,118 | 1,118 | 1,150 | 1,060 | 363,274 |
| August 14, 2025 | 1,114 | 1,097 | 1,097 | 1,123 | 1,089 | 261,742 |
| August 13, 2025 | 1,147 | 1,114 | 1,114 | 1,148 | 1,100 | 460,551 |
| August 12, 2025 | 1,192 | 1,152 | 1,152 | 1,199 | 1,137 | 471,999 |
| August 11, 2025 | 1,180 | 1,193 | 1,193 | 1,249 | 1,167 | 594,338 |
| August 08, 2025 | 1,178 | 1,163 | 1,163 | 1,188 | 1,140 | 464,628 |
| August 07, 2025 | 1,250 | 1,178 | 1,178 | 1,250 | 1,150 | 559,179 |
| August 06, 2025 | 1,271 | 1,241 | 1,241 | 1,271 | 1,180 | 586,786 |
| August 05, 2025 | 1,305 | 1,275 | 1,275 | 1,353 | 1,250 | 967,739 |
| August 04, 2025 | 1,193 | 1,302 | 1,302 | 1,329 | 1,181 | 2.24M |
| August 01, 2025 | 1,247 | 1,179 | 1,179 | 1,247 | 1,135 | 759,620 |
| July 31, 2025 | 1,300 | 1,236 | 1,236 | 1,342 | 1,195 | 1.67M |
| July 30, 2025 | 1,215 | 1,286 | 1,286 | 1,398 | 1,215 | 7.74M |
| July 29, 2025 | 1,092 | 1,205 | 1,205 | 1,235 | 1,080 | 4.33M |
| July 28, 2025 | 1,080 | 1,095 | 1,095 | 1,372 | 1,076 | 7.78M |
| July 25, 2025 | 1,048 | 1,056 | 1,056 | 1,083 | 1,036 | 414,578 |
| July 24, 2025 | 1,038 | 1,048 | 1,048 | 1,066 | 1,033 | 179,938 |
| July 23, 2025 | 1,037 | 1,038 | 1,038 | 1,040 | 1,021 | 63,850 |
| July 22, 2025 | 1,080 | 1,047 | 1,047 | 1,080 | 1,029 | 136,138 |
| July 21, 2025 | 1,065 | 1,058 | 1,058 | 1,090 | 1,045 | 218,554 |
| July 18, 2025 | 1,061 | 1,056 | 1,056 | 1,100 | 1,033 | 219,810 |
| July 17, 2025 | 1,059 | 1,021 | 1,021 | 1,075 | 1,012 | 182,301 |
| July 16, 2025 | 1,090 | 1,059 | 1,059 | 1,100 | 1,047 | 107,831 |
| July 15, 2025 | 1,150 | 1,066 | 1,066 | 1,150 | 1,037 | 200,076 |
| July 14, 2025 | 1,090 | 1,098 | 1,098 | 1,120 | 1,078 | 151,013 |
| July 11, 2025 | 1,077 | 1,090 | 1,090 | 1,097 | 1,050 | 77,233 |
| July 10, 2025 | 1,101 | 1,091 | 1,091 | 1,110 | 1,062 | 97,132 |
| July 09, 2025 | 1,120 | 1,091 | 1,091 | 1,120 | 1,052 | 214,331 |
| July 08, 2025 | 1,025 | 1,102 | 1,102 | 1,103 | 994 | 345,804 |
| July 07, 2025 | 1,035 | 1,016 | 1,016 | 1,049 | 1,012 | 206,452 |