989.00
-22(-2.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,015 | 989 | 989 | 1,085 | 969 | 29.82M |
| October 17, 2025 | 1,046 | 1,011 | 1,011 | 1,145 | 1,003 | 38.43M |
| October 16, 2025 | 1,081 | 1,060 | 1,060 | 1,189 | 1,039 | 95.22M |
| October 15, 2025 | 1,072 | 1,054 | 1,054 | 1,250 | 1,040 | 220.17M |
| October 14, 2025 | 779 | 1,003 | 1,003 | 1,003 | 775 | 99.76M |
| October 13, 2025 | 840 | 772 | 772 | 864 | 762 | 11.16M |
| October 10, 2025 | 912 | 850 | 850 | 944 | 848 | 24.31M |
| October 02, 2025 | 1,029 | 903 | 903 | 1,115 | 895 | 53.34M |
| October 01, 2025 | 952 | 992 | 992 | 1,222 | 948 | 180.17M |
| September 30, 2025 | 1,286 | 977 | 977 | 1,330 | 977 | 213.19M |
| September 29, 2025 | 905 | 1,077 | 1,077 | 1,077 | 894 | 37.06M |
| September 26, 2025 | 638 | 829 | 829 | 829 | 630 | 62.52M |
| September 25, 2025 | 635 | 638 | 638 | 641 | 632 | 99,138 |
| September 24, 2025 | 639 | 639 | 639 | 642 | 626 | 318,453 |
| September 23, 2025 | 649 | 639 | 639 | 652 | 636 | 273,734 |
| September 22, 2025 | 660 | 653 | 653 | 661 | 647 | 192,957 |
| September 19, 2025 | 663 | 660 | 660 | 664 | 657 | 170,780 |
| September 18, 2025 | 665 | 662 | 662 | 665 | 658 | 204,461 |
| September 17, 2025 | 666 | 662 | 662 | 666 | 655 | 157,551 |
| September 16, 2025 | 667 | 663 | 663 | 673 | 658 | 360,482 |
| September 15, 2025 | 661 | 667 | 667 | 670 | 661 | 194,075 |
| September 12, 2025 | 661 | 662 | 662 | 668 | 658 | 377,382 |
| September 11, 2025 | 650 | 661 | 661 | 664 | 646 | 405,980 |
| September 10, 2025 | 645 | 645 | 645 | 645 | 638 | 198,810 |
| September 09, 2025 | 640 | 639 | 639 | 641 | 633 | 128,069 |
| September 08, 2025 | 630 | 635 | 635 | 635 | 628 | 227,841 |
| September 05, 2025 | 641 | 627 | 627 | 641 | 623 | 365,806 |
| September 04, 2025 | 634 | 635 | 635 | 638 | 628 | 58,581 |
| September 03, 2025 | 630 | 631 | 631 | 633 | 621 | 250,778 |
| September 02, 2025 | 620 | 625 | 625 | 626 | 620 | 75,735 |
| September 01, 2025 | 630 | 624 | 624 | 632 | 619 | 118,209 |
| August 29, 2025 | 628 | 629 | 629 | 635 | 622 | 203,653 |
| August 28, 2025 | 624 | 624 | 624 | 629 | 623 | 62,476 |
| August 27, 2025 | 624 | 624 | 624 | 628 | 622 | 121,626 |
| August 26, 2025 | 629 | 630 | 630 | 636 | 622 | 85,389 |
| August 25, 2025 | 627 | 628 | 628 | 636 | 622 | 215,617 |
| August 22, 2025 | 628 | 625 | 625 | 632 | 623 | 115,012 |
| August 21, 2025 | 623 | 628 | 628 | 635 | 623 | 119,919 |
| August 20, 2025 | 628 | 629 | 629 | 632 | 613 | 185,474 |
| August 19, 2025 | 637 | 628 | 628 | 637 | 624 | 142,130 |
| August 18, 2025 | 642 | 633 | 633 | 646 | 631 | 156,011 |
| August 14, 2025 | 648 | 647 | 647 | 652 | 640 | 172,980 |
| August 13, 2025 | 664 | 648 | 648 | 664 | 643 | 293,083 |
| August 12, 2025 | 664 | 659 | 659 | 667 | 656 | 176,112 |
| August 11, 2025 | 660 | 659 | 659 | 665 | 652 | 171,465 |
| August 08, 2025 | 657 | 659 | 659 | 662 | 651 | 85,948 |
| August 07, 2025 | 666 | 659 | 659 | 667 | 656 | 138,996 |
| August 06, 2025 | 653 | 664 | 664 | 664 | 649 | 201,647 |
| August 05, 2025 | 655 | 653 | 653 | 667 | 650 | 246,091 |
| August 04, 2025 | 655 | 654 | 654 | 660 | 641 | 267,947 |
| August 01, 2025 | 672 | 655 | 655 | 677 | 650 | 564,675 |
| July 31, 2025 | 654 | 672 | 672 | 681 | 654 | 784,089 |
| July 30, 2025 | 629 | 653 | 653 | 654 | 629 | 433,983 |
| July 29, 2025 | 624 | 630 | 630 | 630 | 610 | 319,284 |
| July 28, 2025 | 635 | 624 | 624 | 635 | 619 | 461,573 |
| July 25, 2025 | 647 | 634 | 634 | 648 | 631 | 610,760 |
| July 24, 2025 | 661 | 648 | 648 | 665 | 645 | 300,480 |
| July 23, 2025 | 662 | 660 | 660 | 666 | 651 | 515,719 |
| July 22, 2025 | 672 | 664 | 664 | 678 | 656 | 383,414 |
| July 21, 2025 | 667 | 672 | 672 | 675 | 663 | 309,583 |