628.00
+4(+0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 625 | 628 | 628 | 636 | 625 | 1.16M |
| August 21, 2025 | 613 | 624 | 624 | 630 | 613 | 1.3M |
| August 20, 2025 | 630 | 621 | 621 | 631 | 609 | 2.57M |
| August 19, 2025 | 635 | 634 | 634 | 641 | 631 | 1.29M |
| August 18, 2025 | 645 | 638 | 638 | 647 | 637 | 1.79M |
| August 14, 2025 | 655 | 649 | 649 | 660 | 647 | 1.31M |
| August 13, 2025 | 670 | 652 | 652 | 670 | 645 | 2.27M |
| August 12, 2025 | 649 | 660 | 660 | 672 | 647 | 3.17M |
| August 11, 2025 | 653 | 649 | 649 | 653 | 635 | 2.41M |
| August 08, 2025 | 658 | 650 | 650 | 662 | 649 | 1.3M |
| August 07, 2025 | 663 | 657 | 657 | 663 | 649 | 1.98M |
| August 06, 2025 | 647 | 656 | 656 | 658 | 643 | 1.14M |
| August 05, 2025 | 653 | 651 | 651 | 661 | 648 | 2.45M |
| August 04, 2025 | 630 | 646 | 646 | 650 | 630 | 2.4M |
| August 01, 2025 | 666 | 635 | 635 | 670 | 634 | 4.95M |
| July 31, 2025 | 669 | 673 | 673 | 679 | 665 | 2.79M |
| July 30, 2025 | 679 | 669 | 669 | 681 | 665 | 2.47M |
| July 29, 2025 | 672 | 675 | 675 | 686 | 661 | 3.19M |
| July 28, 2025 | 699 | 670 | 670 | 699 | 668 | 4.84M |
| July 25, 2025 | 693 | 696 | 696 | 706 | 690 | 2.19M |
| July 24, 2025 | 720 | 689 | 689 | 721 | 679 | 6.41M |
| July 23, 2025 | 722 | 714 | 714 | 728 | 703 | 3.06M |
| July 22, 2025 | 723 | 722 | 722 | 742 | 711 | 4.34M |
| July 21, 2025 | 730 | 722 | 722 | 731 | 716 | 3.17M |
| July 18, 2025 | 731 | 730 | 730 | 736 | 708 | 6.62M |
| July 17, 2025 | 750 | 731 | 731 | 752 | 727 | 5.69M |
| July 16, 2025 | 768 | 749 | 749 | 768 | 740 | 7.1M |
| July 15, 2025 | 780 | 771 | 771 | 782 | 764 | 6.57M |
| July 14, 2025 | 775 | 782 | 782 | 783 | 759 | 8.34M |
| July 11, 2025 | 758 | 774 | 774 | 790 | 754 | 19.15M |
| July 10, 2025 | 748 | 752 | 752 | 772 | 728 | 17.91M |
| July 09, 2025 | 716 | 749 | 749 | 826 | 699 | 84.39M |
| July 08, 2025 | 661 | 713 | 713 | 717 | 661 | 11.56M |
| July 07, 2025 | 660 | 668 | 668 | 679 | 652 | 2.3M |
| July 04, 2025 | 687 | 663 | 663 | 690 | 663 | 3.94M |
| July 03, 2025 | 693 | 687 | 687 | 700 | 681 | 5.78M |
| July 02, 2025 | 714 | 694 | 694 | 714 | 684 | 6.37M |
| July 01, 2025 | 684 | 704 | 704 | 730 | 684 | 13.65M |
| June 30, 2025 | 699 | 680 | 680 | 710 | 678 | 4.15M |
| June 27, 2025 | 691 | 690 | 690 | 704 | 682 | 4.64M |
| June 26, 2025 | 706 | 688 | 688 | 706 | 671 | 7.07M |
| June 25, 2025 | 690 | 703 | 703 | 725 | 682 | 20.31M |
| June 24, 2025 | 658 | 682 | 682 | 686 | 654 | 11.46M |
| June 23, 2025 | 637 | 644 | 644 | 659 | 628 | 5.88M |
| June 20, 2025 | 667 | 652 | 652 | 667 | 652 | 6.23M |
| June 19, 2025 | 695 | 671 | 671 | 695 | 659 | 7.85M |
| June 18, 2025 | 657 | 690 | 690 | 700 | 653 | 16.3M |
| June 17, 2025 | 668 | 660 | 660 | 685 | 648 | 12.32M |
| June 16, 2025 | 635 | 654 | 654 | 655 | 630 | 4.12M |
| June 13, 2025 | 659 | 640 | 640 | 672 | 633 | 5.91M |
| June 12, 2025 | 647 | 659 | 659 | 679 | 634 | 8.4M |
| June 11, 2025 | 662 | 647 | 647 | 662 | 619 | 6.31M |
| June 10, 2025 | 677 | 652 | 652 | 677 | 645 | 6.99M |
| June 09, 2025 | 670 | 668 | 668 | 696 | 660 | 16.21M |
| June 05, 2025 | 658 | 653 | 653 | 671 | 642 | 11.61M |
| June 04, 2025 | 599 | 658 | 658 | 680 | 599 | 37.06M |
| June 02, 2025 | 586 | 591 | 591 | 602 | 580 | 6.56M |
| May 30, 2025 | 591 | 583 | 583 | 599 | 573 | 7.57M |
| May 29, 2025 | 535 | 582 | 582 | 605 | 534 | 26.68M |
| May 28, 2025 | 514 | 532 | 532 | 539 | 513 | 3.4M |