633.00
-14(-2.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 18, 2025 | 676 | 667 | 667 | 680 | 663 | 342,803 |
| July 17, 2025 | 681 | 675 | 675 | 685 | 661 | 614,705 |
| July 16, 2025 | 700 | 681 | 681 | 700 | 674 | 1.14M |
| July 15, 2025 | 704 | 700 | 700 | 704 | 696 | 362,700 |
| July 14, 2025 | 699 | 705 | 705 | 707 | 693 | 368,107 |
| July 11, 2025 | 693 | 699 | 699 | 711 | 693 | 490,979 |
| July 10, 2025 | 690 | 692 | 692 | 706 | 685 | 768,856 |
| July 09, 2025 | 666 | 690 | 690 | 694 | 662 | 1.05M |
| July 08, 2025 | 653 | 660 | 660 | 664 | 651 | 225,673 |
| July 07, 2025 | 653 | 653 | 653 | 656 | 645 | 152,696 |
| July 04, 2025 | 654 | 653 | 653 | 664 | 647 | 389,860 |
| July 03, 2025 | 648 | 654 | 654 | 658 | 647 | 293,959 |
| July 02, 2025 | 649 | 648 | 648 | 652 | 637 | 401,776 |
| July 01, 2025 | 635 | 649 | 649 | 654 | 635 | 545,883 |
| June 30, 2025 | 628 | 635 | 635 | 647 | 628 | 328,314 |
| June 27, 2025 | 653 | 626 | 626 | 653 | 623 | 659,973 |
| June 26, 2025 | 665 | 649 | 649 | 665 | 639 | 434,676 |
| June 25, 2025 | 660 | 662 | 662 | 668 | 655 | 664,654 |
| June 24, 2025 | 637 | 654 | 654 | 660 | 637 | 497,631 |
| June 23, 2025 | 634 | 637 | 637 | 638 | 626 | 344,834 |
| June 20, 2025 | 632 | 640 | 640 | 645 | 629 | 410,200 |
| June 19, 2025 | 639 | 631 | 631 | 639 | 625 | 206,593 |
| June 18, 2025 | 632 | 635 | 635 | 639 | 629 | 343,518 |
| June 17, 2025 | 645 | 634 | 634 | 651 | 630 | 551,339 |
| June 16, 2025 | 638 | 641 | 641 | 643 | 627 | 370,416 |
| June 13, 2025 | 653 | 638 | 638 | 654 | 627 | 755,954 |
| June 12, 2025 | 643 | 651 | 651 | 664 | 642 | 828,299 |
| June 11, 2025 | 634 | 641 | 641 | 643 | 629 | 511,108 |
| June 10, 2025 | 649 | 631 | 631 | 649 | 630 | 768,513 |
| June 09, 2025 | 627 | 640 | 640 | 646 | 626 | 1.13M |
| June 05, 2025 | 626 | 618 | 618 | 630 | 611 | 1.2M |
| June 04, 2025 | 606 | 621 | 621 | 623 | 606 | 895,149 |
| June 02, 2025 | 599 | 605 | 605 | 613 | 599 | 583,451 |
| May 30, 2025 | 583 | 600 | 600 | 609 | 579 | 1.22M |
| May 29, 2025 | 568 | 581 | 581 | 584 | 567 | 653,322 |
| May 28, 2025 | 568 | 570 | 570 | 575 | 566 | 348,350 |
| May 27, 2025 | 568 | 569 | 569 | 571 | 561 | 262,582 |
| May 26, 2025 | 566 | 568 | 568 | 571 | 564 | 370,988 |
| May 23, 2025 | 559 | 567 | 567 | 571 | 553 | 645,173 |
| May 22, 2025 | 556 | 558 | 558 | 569 | 548 | 612,660 |