402.00
+2(+0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 407 | 402 | 402 | 407 | 398 | 236,292 |
| October 01, 2025 | 390 | 400 | 400 | 402 | 390 | 447,388 |
| September 30, 2025 | 402 | 394 | 394 | 405 | 394 | 436,763 |
| September 29, 2025 | 400 | 401 | 401 | 406 | 398 | 226,714 |
| September 26, 2025 | 403 | 400 | 400 | 406 | 399 | 425,520 |
| September 25, 2025 | 416 | 403 | 403 | 416 | 402 | 996,657 |
| September 24, 2025 | 419 | 416 | 416 | 424 | 415 | 256,743 |
| September 23, 2025 | 424 | 422 | 422 | 424 | 418 | 208,720 |
| September 22, 2025 | 428 | 424 | 424 | 429 | 421 | 300,542 |
| September 19, 2025 | 432 | 427 | 427 | 437 | 425 | 314,155 |
| September 18, 2025 | 427 | 431 | 431 | 432 | 427 | 242,375 |
| September 17, 2025 | 433 | 429 | 429 | 436 | 426 | 295,659 |
| September 16, 2025 | 433 | 427 | 427 | 433 | 426 | 220,943 |
| September 15, 2025 | 436 | 431 | 431 | 436 | 429 | 146,433 |
| September 12, 2025 | 434 | 434 | 434 | 436 | 433 | 90,025 |
| September 11, 2025 | 434 | 434 | 434 | 435 | 433 | 79,740 |
| September 10, 2025 | 436 | 434 | 434 | 436 | 432 | 140,041 |
| September 09, 2025 | 432 | 433 | 433 | 438 | 432 | 189,967 |
| September 08, 2025 | 439 | 434 | 434 | 440 | 428 | 393,113 |
| September 05, 2025 | 441 | 439 | 439 | 442 | 437 | 70,863 |
| September 04, 2025 | 440 | 438 | 438 | 441 | 437 | 89,883 |
| September 03, 2025 | 440 | 439 | 439 | 440 | 436 | 139,880 |
| September 02, 2025 | 436 | 439 | 439 | 440 | 435 | 82,536 |
| September 01, 2025 | 438 | 436 | 436 | 440 | 429 | 150,853 |
| August 29, 2025 | 439 | 438 | 438 | 442 | 435 | 62,066 |
| August 28, 2025 | 439 | 439 | 439 | 441 | 436 | 77,585 |
| August 27, 2025 | 441 | 439 | 439 | 441 | 437 | 47,684 |
| August 26, 2025 | 445 | 441 | 441 | 446 | 434 | 124,521 |
| August 25, 2025 | 441 | 445 | 445 | 446 | 441 | 164,395 |
| August 22, 2025 | 440 | 441 | 441 | 446 | 439 | 68,597 |
| August 21, 2025 | 430 | 444 | 444 | 447 | 430 | 463,656 |
| August 20, 2025 | 432 | 428 | 428 | 440 | 427 | 495,433 |
| August 19, 2025 | 443 | 440 | 440 | 450 | 439 | 304,647 |
| August 18, 2025 | 450 | 448 | 448 | 457 | 447 | 189,000 |
| August 14, 2025 | 455 | 454 | 454 | 457 | 451 | 120,561 |
| August 13, 2025 | 452 | 455 | 455 | 456 | 451 | 296,056 |
| August 12, 2025 | 455 | 452 | 452 | 456 | 451 | 127,079 |
| August 11, 2025 | 458 | 455 | 455 | 460 | 455 | 154,439 |
| August 08, 2025 | 463 | 462 | 462 | 480 | 458 | 216,979 |
| August 07, 2025 | 457 | 458 | 458 | 465 | 455 | 210,368 |
| August 06, 2025 | 457 | 460 | 460 | 462 | 451 | 172,158 |
| August 05, 2025 | 451 | 458 | 458 | 460 | 451 | 160,179 |
| August 04, 2025 | 459 | 454 | 454 | 459 | 440 | 300,229 |
| August 01, 2025 | 478 | 459 | 459 | 480 | 456 | 529,476 |
| July 31, 2025 | 477 | 478 | 478 | 482 | 466 | 466,040 |
| July 30, 2025 | 464 | 470 | 470 | 507 | 464 | 1.06M |
| July 29, 2025 | 460 | 463 | 463 | 464 | 457 | 121,219 |
| July 28, 2025 | 472 | 460 | 460 | 472 | 457 | 285,985 |
| July 25, 2025 | 474 | 472 | 472 | 478 | 467 | 222,620 |
| July 24, 2025 | 476 | 474 | 474 | 490 | 472 | 335,443 |
| July 23, 2025 | 479 | 476 | 476 | 480 | 472 | 392,453 |
| July 22, 2025 | 475 | 480 | 480 | 482 | 472 | 310,743 |
| July 21, 2025 | 471 | 474 | 474 | 475 | 465 | 162,763 |
| July 18, 2025 | 467 | 471 | 471 | 472 | 463 | 138,175 |
| July 17, 2025 | 471 | 467 | 467 | 472 | 465 | 209,300 |
| July 16, 2025 | 477 | 472 | 472 | 480 | 468 | 132,762 |
| July 15, 2025 | 480 | 477 | 477 | 480 | 470 | 123,674 |
| July 14, 2025 | 473 | 477 | 477 | 481 | 470 | 205,564 |
| July 11, 2025 | 479 | 472 | 472 | 482 | 467 | 303,022 |
| July 10, 2025 | 480 | 479 | 479 | 481 | 474 | 172,529 |