572.00
-11(-1.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 583 | 572 | 572 | 583 | 567 | 699,720 |
| September 25, 2025 | 587 | 583 | 583 | 591 | 581 | 456,437 |
| September 24, 2025 | 587 | 587 | 587 | 594 | 578 | 446,560 |
| September 23, 2025 | 597 | 587 | 587 | 602 | 587 | 515,502 |
| September 22, 2025 | 605 | 592 | 592 | 606 | 589 | 848,174 |
| September 19, 2025 | 613 | 608 | 608 | 618 | 604 | 943,685 |
| September 18, 2025 | 600 | 608 | 608 | 617 | 600 | 885,578 |
| September 17, 2025 | 601 | 600 | 600 | 611 | 593 | 850,536 |
| September 16, 2025 | 607 | 601 | 601 | 610 | 601 | 502,823 |
| September 15, 2025 | 624 | 608 | 608 | 625 | 604 | 885,946 |
| September 12, 2025 | 631 | 624 | 624 | 638 | 620 | 875,707 |
| September 11, 2025 | 640 | 630 | 630 | 646 | 629 | 885,136 |
| September 10, 2025 | 657 | 642 | 642 | 658 | 625 | 1.67M |
| September 09, 2025 | 625 | 650 | 650 | 677 | 624 | 5.06M |
| September 08, 2025 | 607 | 623 | 623 | 663 | 605 | 4.25M |
| September 05, 2025 | 600 | 607 | 607 | 671 | 598 | 6.27M |
| September 04, 2025 | 597 | 600 | 600 | 607 | 589 | 546,014 |
| September 03, 2025 | 580 | 597 | 597 | 600 | 576 | 1.06M |
| September 02, 2025 | 587 | 575 | 575 | 599 | 570 | 1.02M |
| September 01, 2025 | 594 | 587 | 587 | 600 | 585 | 597,437 |
| August 29, 2025 | 614 | 591 | 591 | 621 | 588 | 983,694 |
| August 28, 2025 | 604 | 614 | 614 | 615 | 604 | 723,280 |
| August 27, 2025 | 622 | 606 | 606 | 623 | 604 | 727,913 |
| August 26, 2025 | 633 | 619 | 619 | 635 | 614 | 683,547 |
| August 25, 2025 | 643 | 633 | 633 | 655 | 628 | 851,499 |
| August 22, 2025 | 633 | 642 | 642 | 648 | 633 | 352,988 |
| August 21, 2025 | 626 | 634 | 634 | 644 | 622 | 526,948 |
| August 20, 2025 | 635 | 625 | 625 | 635 | 619 | 689,712 |
| August 19, 2025 | 632 | 637 | 637 | 652 | 629 | 777,224 |
| August 18, 2025 | 654 | 632 | 632 | 655 | 624 | 1.08M |
| August 14, 2025 | 652 | 659 | 659 | 663 | 649 | 948,991 |
| August 13, 2025 | 645 | 651 | 651 | 656 | 644 | 685,347 |
| August 12, 2025 | 650 | 647 | 647 | 670 | 645 | 979,713 |
| August 11, 2025 | 669 | 653 | 653 | 669 | 650 | 729,289 |
| August 08, 2025 | 679 | 666 | 666 | 679 | 661 | 699,096 |
| August 07, 2025 | 674 | 679 | 679 | 688 | 671 | 840,444 |
| August 06, 2025 | 684 | 674 | 674 | 695 | 673 | 662,434 |
| August 05, 2025 | 670 | 684 | 684 | 708 | 668 | 1.22M |
| August 04, 2025 | 655 | 670 | 670 | 679 | 652 | 887,030 |
| August 01, 2025 | 685 | 652 | 652 | 685 | 650 | 1.68M |
| July 31, 2025 | 670 | 685 | 685 | 769 | 658 | 8.57M |
| July 30, 2025 | 680 | 670 | 670 | 685 | 670 | 609,386 |
| July 29, 2025 | 683 | 682 | 682 | 687 | 668 | 528,121 |
| July 28, 2025 | 680 | 683 | 683 | 691 | 670 | 1M |
| July 25, 2025 | 709 | 681 | 681 | 709 | 678 | 1.22M |
| July 24, 2025 | 698 | 700 | 700 | 711 | 697 | 733,508 |
| July 23, 2025 | 721 | 699 | 699 | 728 | 693 | 1.12M |
| July 22, 2025 | 733 | 723 | 723 | 745 | 720 | 762,569 |
| July 21, 2025 | 733 | 733 | 733 | 740 | 724 | 642,747 |
| July 18, 2025 | 735 | 731 | 731 | 754 | 728 | 822,449 |
| July 17, 2025 | 722 | 735 | 735 | 738 | 713 | 1.1M |
| July 16, 2025 | 742 | 722 | 722 | 742 | 716 | 1.47M |
| July 15, 2025 | 741 | 742 | 742 | 744 | 729 | 1.33M |
| July 14, 2025 | 772 | 743 | 743 | 772 | 736 | 1.49M |
| July 11, 2025 | 779 | 772 | 772 | 789 | 771 | 1.62M |
| July 10, 2025 | 780 | 776 | 776 | 782 | 772 | 914,728 |
| July 09, 2025 | 795 | 779 | 779 | 796 | 777 | 1.46M |
| July 08, 2025 | 778 | 795 | 795 | 797 | 776 | 1.63M |
| July 07, 2025 | 783 | 781 | 781 | 801 | 777 | 1.3M |
| July 04, 2025 | 820 | 783 | 783 | 820 | 777 | 3.18M |