768.00
+3(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 779 | 768 | 768 | 787 | 749 | 1.69M |
| September 11, 2025 | 795 | 765 | 765 | 849 | 752 | 6.82M |
| September 10, 2025 | 852 | 807 | 807 | 857 | 785 | 10.6M |
| September 09, 2025 | 689 | 824 | 824 | 870 | 676 | 28.82M |
| September 08, 2025 | 666 | 681 | 681 | 687 | 666 | 285,195 |
| September 05, 2025 | 674 | 666 | 666 | 678 | 659 | 302,352 |
| September 04, 2025 | 664 | 674 | 674 | 680 | 662 | 242,609 |
| September 03, 2025 | 673 | 669 | 669 | 673 | 660 | 271,856 |
| September 02, 2025 | 670 | 673 | 673 | 680 | 659 | 358,307 |
| September 01, 2025 | 671 | 674 | 674 | 702 | 661 | 698,454 |
| August 29, 2025 | 710 | 682 | 682 | 710 | 681 | 1.25M |
| August 28, 2025 | 635 | 696 | 696 | 792 | 631 | 18.03M |
| August 27, 2025 | 653 | 635 | 635 | 669 | 632 | 313,272 |
| August 26, 2025 | 664 | 653 | 653 | 664 | 649 | 173,491 |
| August 25, 2025 | 650 | 664 | 664 | 675 | 650 | 195,784 |
| August 22, 2025 | 635 | 650 | 650 | 657 | 635 | 94,918 |
| August 21, 2025 | 640 | 635 | 635 | 651 | 635 | 227,959 |
| August 20, 2025 | 646 | 640 | 640 | 646 | 623 | 246,213 |
| August 19, 2025 | 653 | 651 | 651 | 663 | 640 | 272,273 |
| August 18, 2025 | 666 | 652 | 652 | 677 | 650 | 245,615 |
| August 14, 2025 | 673 | 666 | 666 | 681 | 665 | 119,710 |
| August 13, 2025 | 682 | 673 | 673 | 694 | 666 | 205,221 |
| August 12, 2025 | 661 | 682 | 682 | 701 | 661 | 453,781 |
| August 11, 2025 | 674 | 666 | 666 | 704 | 654 | 246,412 |
| August 08, 2025 | 676 | 672 | 672 | 683 | 669 | 221,428 |
| August 07, 2025 | 671 | 676 | 676 | 676 | 665 | 149,762 |
| August 06, 2025 | 677 | 671 | 671 | 677 | 662 | 194,360 |
| August 05, 2025 | 666 | 670 | 670 | 680 | 661 | 371,425 |
| August 04, 2025 | 646 | 664 | 664 | 664 | 642 | 207,035 |
| August 01, 2025 | 684 | 647 | 647 | 684 | 645 | 548,702 |
| July 31, 2025 | 689 | 685 | 685 | 699 | 671 | 301,443 |
| July 30, 2025 | 698 | 686 | 686 | 698 | 681 | 231,417 |
| July 29, 2025 | 687 | 690 | 690 | 700 | 680 | 253,773 |
| July 28, 2025 | 720 | 687 | 687 | 722 | 684 | 534,822 |
| July 25, 2025 | 707 | 713 | 713 | 719 | 706 | 346,470 |
| July 24, 2025 | 734 | 707 | 707 | 750 | 706 | 635,901 |
| July 23, 2025 | 792 | 734 | 734 | 792 | 731 | 780,313 |
| July 22, 2025 | 770 | 792 | 792 | 796 | 745 | 1.69M |
| July 21, 2025 | 783 | 766 | 766 | 784 | 766 | 545,664 |
| July 18, 2025 | 805 | 789 | 789 | 808 | 776 | 760,910 |
| July 17, 2025 | 804 | 805 | 805 | 838 | 783 | 1.2M |
| July 16, 2025 | 848 | 802 | 802 | 877 | 800 | 1.83M |
| July 15, 2025 | 856 | 848 | 848 | 950 | 835 | 7.56M |
| July 14, 2025 | 845 | 831 | 831 | 856 | 812 | 1.79M |
| July 11, 2025 | 825 | 838 | 838 | 849 | 798 | 4.48M |
| July 10, 2025 | 809 | 805 | 805 | 950 | 776 | 15.62M |
| July 09, 2025 | 722 | 809 | 809 | 929 | 690 | 26M |
| July 08, 2025 | 661 | 715 | 715 | 743 | 655 | 3.33M |
| July 07, 2025 | 657 | 662 | 662 | 669 | 642 | 282,151 |
| July 04, 2025 | 692 | 657 | 657 | 692 | 653 | 664,803 |
| July 03, 2025 | 685 | 685 | 685 | 695 | 679 | 360,691 |
| July 02, 2025 | 727 | 682 | 682 | 728 | 673 | 854,559 |
| July 01, 2025 | 697 | 717 | 717 | 747 | 697 | 1.12M |
| June 30, 2025 | 693 | 704 | 704 | 705 | 689 | 297,005 |
| June 27, 2025 | 704 | 692 | 692 | 706 | 688 | 340,017 |
| June 26, 2025 | 746 | 700 | 700 | 746 | 690 | 945,572 |
| June 25, 2025 | 747 | 737 | 737 | 769 | 714 | 1.22M |
| June 24, 2025 | 727 | 735 | 735 | 750 | 722 | 1.13M |
| June 23, 2025 | 689 | 711 | 711 | 726 | 682 | 1.18M |
| June 20, 2025 | 710 | 711 | 711 | 722 | 686 | 1.05M |