775.00
+20(+2.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 755 | 775 | 775 | 775 | 744 | 323,230 |
| September 05, 2025 | 763 | 755 | 755 | 768 | 753 | 71,646 |
| September 04, 2025 | 765 | 763 | 763 | 770 | 760 | 117,094 |
| September 03, 2025 | 753 | 759 | 759 | 765 | 740 | 108,594 |
| September 02, 2025 | 750 | 752 | 752 | 766 | 740 | 199,971 |
| September 01, 2025 | 754 | 754 | 754 | 769 | 743 | 207,525 |
| August 29, 2025 | 779 | 731 | 731 | 784 | 722 | 418,117 |
| August 28, 2025 | 777 | 779 | 779 | 781 | 769 | 118,663 |
| August 27, 2025 | 777 | 777 | 777 | 782 | 770 | 243,858 |
| August 26, 2025 | 776 | 777 | 777 | 783 | 766 | 196,068 |
| August 25, 2025 | 775 | 777 | 777 | 783 | 765 | 291,780 |
| August 22, 2025 | 759 | 775 | 775 | 778 | 759 | 304,456 |
| August 21, 2025 | 752 | 762 | 762 | 772 | 752 | 265,521 |
| August 20, 2025 | 749 | 752 | 752 | 760 | 737 | 317,047 |
| August 19, 2025 | 745 | 751 | 751 | 776 | 741 | 384,789 |
| 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 |