686.00
-10(-1.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 705 | 686 | 686 | 711 | 685 | 2.77M |
| September 11, 2025 | 704 | 696 | 696 | 707 | 657 | 5.81M |
| September 10, 2025 | 683 | 701 | 701 | 706 | 674 | 6.56M |
| September 09, 2025 | 645 | 675 | 675 | 692 | 645 | 9.53M |
| September 08, 2025 | 634 | 648 | 648 | 657 | 626 | 2.25M |
| September 05, 2025 | 634 | 634 | 634 | 636 | 629 | 518,995 |
| September 04, 2025 | 632 | 632 | 632 | 635 | 627 | 685,997 |
| September 03, 2025 | 635 | 632 | 632 | 637 | 629 | 805,989 |
| September 02, 2025 | 637 | 635 | 635 | 645 | 634 | 710,895 |
| September 01, 2025 | 647 | 637 | 637 | 653 | 637 | 884,733 |
| August 29, 2025 | 655 | 650 | 650 | 657 | 640 | 1.12M |
| August 28, 2025 | 627 | 650 | 650 | 666 | 627 | 3.41M |
| August 27, 2025 | 638 | 636 | 636 | 642 | 631 | 1.04M |
| August 26, 2025 | 647 | 637 | 637 | 647 | 636 | 1.12M |
| August 25, 2025 | 631 | 647 | 647 | 653 | 631 | 2.01M |
| 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 |