477.00
-8(-1.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 484 | 477 | 477 | 487 | 471 | 109,035 |
| September 25, 2025 | 487 | 485 | 485 | 487 | 479 | 66,728 |
| September 24, 2025 | 482 | 482 | 482 | 487 | 478 | 109,072 |
| September 23, 2025 | 482 | 481 | 481 | 489 | 477 | 53,357 |
| September 22, 2025 | 482 | 482 | 482 | 486 | 478 | 119,582 |
| September 19, 2025 | 484 | 482 | 482 | 489 | 480 | 108,438 |
| September 18, 2025 | 485 | 484 | 484 | 488 | 479 | 111,335 |
| September 17, 2025 | 488 | 485 | 485 | 488 | 481 | 68,432 |
| September 16, 2025 | 490 | 486 | 486 | 492 | 481 | 71,328 |
| September 15, 2025 | 490 | 490 | 490 | 501 | 481 | 300,951 |
| September 12, 2025 | 489 | 486 | 486 | 489 | 484 | 31,698 |
| September 11, 2025 | 490 | 487 | 487 | 492 | 480 | 123,555 |
| September 10, 2025 | 487 | 487 | 487 | 489 | 482 | 26,210 |
| September 09, 2025 | 484 | 482 | 482 | 493 | 478 | 184,321 |
| September 08, 2025 | 491 | 486 | 486 | 491 | 483 | 42,287 |
| September 05, 2025 | 491 | 485 | 485 | 492 | 485 | 7,541 |
| September 04, 2025 | 491 | 484 | 484 | 492 | 484 | 15,586 |
| September 03, 2025 | 487 | 485 | 485 | 491 | 484 | 65,592 |
| September 02, 2025 | 494 | 487 | 487 | 494 | 485 | 66,547 |
| September 01, 2025 | 486 | 487 | 487 | 494 | 485 | 108,178 |
| August 29, 2025 | 485 | 486 | 486 | 488 | 480 | 45,506 |
| August 28, 2025 | 493 | 482 | 482 | 495 | 480 | 89,346 |
| August 27, 2025 | 495 | 493 | 493 | 495 | 488 | 33,309 |
| August 26, 2025 | 492 | 492 | 492 | 495 | 484 | 103,528 |
| August 25, 2025 | 492 | 487 | 487 | 497 | 486 | 32,398 |
| August 22, 2025 | 492 | 487 | 487 | 492 | 482 | 47,084 |
| August 21, 2025 | 488 | 484 | 484 | 492 | 481 | 81,161 |
| August 20, 2025 | 493 | 484 | 484 | 493 | 480 | 118,222 |
| August 19, 2025 | 493 | 493 | 493 | 495 | 489 | 21,518 |
| August 18, 2025 | 495 | 490 | 490 | 501 | 489 | 30,730 |
| August 14, 2025 | 493 | 495 | 495 | 497 | 485 | 126,531 |
| August 13, 2025 | 495 | 489 | 489 | 496 | 488 | 33,562 |
| August 12, 2025 | 498 | 495 | 495 | 498 | 490 | 73,656 |
| August 11, 2025 | 494 | 499 | 499 | 501 | 478 | 102,407 |
| August 08, 2025 | 497 | 488 | 488 | 497 | 485 | 40,765 |
| August 07, 2025 | 488 | 493 | 493 | 493 | 487 | 33,797 |
| August 06, 2025 | 494 | 493 | 493 | 494 | 488 | 48,058 |
| August 05, 2025 | 500 | 492 | 492 | 500 | 485 | 34,645 |
| August 04, 2025 | 488 | 490 | 490 | 494 | 482 | 24,063 |
| August 01, 2025 | 497 | 488 | 488 | 497 | 482 | 82,489 |
| July 31, 2025 | 502 | 498 | 498 | 504 | 488 | 99,058 |
| July 30, 2025 | 496 | 498 | 498 | 506 | 487 | 65,647 |
| July 29, 2025 | 490 | 489 | 489 | 495 | 483 | 41,039 |
| July 28, 2025 | 500 | 488 | 488 | 515 | 480 | 616,450 |
| July 25, 2025 | 509 | 502 | 502 | 513 | 499 | 197,030 |
| July 24, 2025 | 519 | 513 | 513 | 529 | 500 | 217,047 |
| July 23, 2025 | 527 | 524 | 524 | 527 | 514 | 39,123 |
| July 22, 2025 | 515 | 524 | 524 | 531 | 511 | 136,396 |
| July 21, 2025 | 511 | 518 | 518 | 543 | 505 | 256,201 |
| July 18, 2025 | 510 | 516 | 516 | 529 | 503 | 138,798 |
| July 17, 2025 | 524 | 515 | 515 | 524 | 507 | 58,449 |
| July 16, 2025 | 522 | 515 | 515 | 526 | 515 | 41,276 |
| July 15, 2025 | 521 | 522 | 522 | 525 | 518 | 13,400 |
| July 14, 2025 | 518 | 521 | 521 | 535 | 517 | 146,002 |
| July 11, 2025 | 520 | 519 | 519 | 527 | 510 | 233,880 |
| July 10, 2025 | 510 | 519 | 519 | 520 | 508 | 70,020 |
| July 09, 2025 | 506 | 514 | 514 | 515 | 506 | 92,521 |
| July 08, 2025 | 500 | 508 | 508 | 537 | 494 | 522,477 |
| July 07, 2025 | 499 | 500 | 500 | 501 | 496 | 39,952 |
| July 04, 2025 | 498 | 499 | 499 | 502 | 495 | 221,462 |