761.00
+15(+2.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 730 | 746 | 746 | 747 | 730 | 214,964 |
| August 14, 2025 | 734 | 742 | 742 | 747 | 731 | 168,484 |
| August 13, 2025 | 736 | 734 | 734 | 744 | 732 | 126,115 |
| August 12, 2025 | 745 | 736 | 736 | 745 | 730 | 135,512 |
| August 11, 2025 | 730 | 739 | 739 | 748 | 730 | 195,312 |
| August 08, 2025 | 749 | 739 | 739 | 750 | 736 | 114,651 |
| August 07, 2025 | 743 | 740 | 740 | 748 | 737 | 190,738 |
| August 06, 2025 | 740 | 743 | 743 | 748 | 736 | 153,724 |
| August 05, 2025 | 736 | 742 | 742 | 746 | 733 | 193,386 |
| August 04, 2025 | 733 | 736 | 736 | 739 | 729 | 153,574 |
| August 01, 2025 | 745 | 732 | 732 | 750 | 730 | 316,425 |
| July 31, 2025 | 749 | 750 | 750 | 798 | 741 | 712,384 |
| July 30, 2025 | 744 | 741 | 741 | 749 | 740 | 167,081 |
| July 29, 2025 | 755 | 744 | 744 | 756 | 738 | 338,781 |
| July 28, 2025 | 768 | 755 | 755 | 775 | 749 | 424,228 |
| July 25, 2025 | 771 | 768 | 768 | 778 | 765 | 306,339 |
| July 24, 2025 | 774 | 771 | 771 | 776 | 770 | 174,109 |
| July 23, 2025 | 767 | 770 | 770 | 773 | 764 | 289,879 |
| July 22, 2025 | 772 | 767 | 767 | 777 | 766 | 446,292 |
| July 21, 2025 | 785 | 772 | 772 | 785 | 767 | 565,072 |
| July 18, 2025 | 785 | 785 | 785 | 787 | 780 | 439,336 |
| July 17, 2025 | 787 | 785 | 785 | 792 | 783 | 247,805 |
| July 16, 2025 | 791 | 787 | 787 | 797 | 783 | 294,309 |
| July 15, 2025 | 799 | 791 | 791 | 800 | 786 | 619,009 |
| July 14, 2025 | 800 | 799 | 799 | 802 | 794 | 422,395 |
| July 11, 2025 | 796 | 800 | 800 | 802 | 792 | 445,506 |
| July 10, 2025 | 797 | 796 | 796 | 799 | 790 | 448,828 |
| July 09, 2025 | 800 | 797 | 797 | 800 | 792 | 287,272 |
| July 08, 2025 | 797 | 800 | 800 | 801 | 794 | 634,629 |
| July 07, 2025 | 786 | 797 | 797 | 798 | 786 | 403,925 |
| July 04, 2025 | 796 | 793 | 793 | 805 | 791 | 1.32M |
| July 03, 2025 | 790 | 795 | 795 | 797 | 781 | 983,192 |
| July 02, 2025 | 788 | 790 | 790 | 791 | 783 | 582,006 |
| July 01, 2025 | 786 | 788 | 788 | 793 | 786 | 787,855 |
| June 30, 2025 | 786 | 787 | 787 | 793 | 782 | 408,894 |
| June 27, 2025 | 787 | 786 | 786 | 793 | 781 | 635,992 |
| June 26, 2025 | 793 | 787 | 787 | 798 | 780 | 647,166 |
| June 25, 2025 | 791 | 794 | 794 | 802 | 790 | 1.02M |
| June 24, 2025 | 790 | 791 | 791 | 806 | 789 | 940,654 |
| June 23, 2025 | 798 | 789 | 789 | 798 | 783 | 1.25M |
| June 20, 2025 | 805 | 803 | 803 | 805 | 791 | 1.3M |
| June 19, 2025 | 814 | 805 | 805 | 816 | 797 | 1.22M |
| June 18, 2025 | 782 | 809 | 809 | 830 | 760 | 10.36M |
| June 17, 2025 | 944 | 938 | 938 | 952 | 928 | 272,968 |
| June 16, 2025 | 935 | 943 | 943 | 958 | 915 | 383,057 |
| June 13, 2025 | 971 | 935 | 935 | 980 | 931 | 668,572 |
| June 12, 2025 | 993 | 969 | 969 | 1,037 | 965 | 2.34M |
| June 11, 2025 | 969 | 950 | 950 | 969 | 945 | 479,584 |
| June 10, 2025 | 1,010 | 957 | 957 | 1,012 | 951 | 1.24M |
| June 09, 2025 | 1,036 | 998 | 998 | 1,049 | 997 | 925,594 |
| June 05, 2025 | 983 | 1,034 | 1,034 | 1,178 | 980 | 6.55M |
| June 04, 2025 | 1,041 | 983 | 983 | 1,248 | 981 | 8.91M |
| June 02, 2025 | 995 | 960 | 960 | 1,014 | 951 | 486,720 |
| May 30, 2025 | 1,016 | 995 | 995 | 1,033 | 975 | 721,534 |
| May 29, 2025 | 959 | 1,016 | 1,016 | 1,129 | 959 | 3.43M |
| May 28, 2025 | 945 | 958 | 958 | 977 | 932 | 497,133 |
| May 27, 2025 | 965 | 945 | 945 | 965 | 930 | 289,631 |
| May 26, 2025 | 949 | 947 | 947 | 971 | 917 | 373,361 |
| May 23, 2025 | 923 | 949 | 949 | 1,040 | 923 | 1.95M |
| May 22, 2025 | 938 | 922 | 922 | 938 | 904 | 465,977 |