490.00
-5(-1.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 499 | 498 | 498 | 505 | 488 | 249,498 |
| July 02, 2025 | 500 | 499 | 499 | 500 | 493 | 46,389 |
| July 01, 2025 | 487 | 499 | 499 | 512 | 485 | 366,719 |
| June 30, 2025 | 493 | 487 | 487 | 494 | 483 | 137,262 |
| June 27, 2025 | 493 | 493 | 493 | 493 | 484 | 106,175 |
| June 26, 2025 | 493 | 490 | 490 | 501 | 485 | 111,563 |
| June 25, 2025 | 488 | 489 | 489 | 490 | 484 | 44,315 |
| June 24, 2025 | 488 | 485 | 485 | 494 | 482 | 318,622 |
| June 23, 2025 | 492 | 484 | 484 | 494 | 482 | 66,971 |
| June 20, 2025 | 492 | 490 | 490 | 492 | 484 | 172,987 |
| June 19, 2025 | 489 | 490 | 490 | 495 | 487 | 24,406 |
| June 18, 2025 | 489 | 489 | 489 | 493 | 486 | 41,502 |
| June 17, 2025 | 491 | 489 | 489 | 492 | 480 | 141,158 |
| June 16, 2025 | 490 | 492 | 492 | 493 | 484 | 124,889 |
| June 13, 2025 | 496 | 490 | 490 | 496 | 485 | 209,890 |
| June 12, 2025 | 492 | 494 | 494 | 495 | 485 | 142,938 |
| June 11, 2025 | 490 | 490 | 490 | 492 | 485 | 168,957 |
| June 10, 2025 | 490 | 490 | 490 | 490 | 484 | 133,119 |
| June 09, 2025 | 484 | 490 | 490 | 496 | 483 | 158,773 |
| June 05, 2025 | 480 | 484 | 484 | 491 | 477 | 195,310 |
| June 04, 2025 | 487 | 479 | 479 | 487 | 476 | 142,205 |
| June 02, 2025 | 479 | 488 | 488 | 488 | 474 | 122,063 |
| May 30, 2025 | 488 | 479 | 479 | 490 | 478 | 132,675 |
| May 29, 2025 | 485 | 488 | 488 | 491 | 470 | 218,777 |
| May 28, 2025 | 492 | 483 | 483 | 492 | 480 | 139,836 |
| May 27, 2025 | 493 | 495 | 495 | 498 | 480 | 159,594 |
| May 26, 2025 | 481 | 495 | 495 | 500 | 481 | 80,641 |
| May 23, 2025 | 495 | 481 | 481 | 495 | 480 | 169,241 |
| May 22, 2025 | 500 | 490 | 490 | 500 | 489 | 89,783 |