642.00
+8(+1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 823 | 807 | 807 | 878 | 801 | 13.02M |
| July 02, 2025 | 777 | 824 | 824 | 968 | 763 | 37.94M |
| July 01, 2025 | 800 | 777 | 777 | 804 | 773 | 1.3M |
| June 30, 2025 | 799 | 800 | 800 | 805 | 780 | 993,669 |
| June 27, 2025 | 795 | 799 | 799 | 824 | 767 | 1.45M |
| June 26, 2025 | 807 | 802 | 802 | 811 | 785 | 1.36M |
| June 25, 2025 | 825 | 808 | 808 | 825 | 805 | 1.24M |
| June 24, 2025 | 801 | 821 | 821 | 832 | 800 | 1.93M |
| June 23, 2025 | 840 | 806 | 806 | 841 | 800 | 2.33M |
| June 20, 2025 | 845 | 849 | 849 | 858 | 829 | 1.83M |
| June 19, 2025 | 864 | 849 | 849 | 868 | 843 | 2.04M |
| June 18, 2025 | 870 | 863 | 863 | 883 | 860 | 1.63M |
| June 17, 2025 | 903 | 871 | 871 | 905 | 866 | 2.01M |
| June 16, 2025 | 893 | 901 | 901 | 910 | 852 | 2.92M |
| June 13, 2025 | 954 | 893 | 893 | 962 | 893 | 3.4M |
| June 12, 2025 | 917 | 953 | 953 | 999 | 910 | 6.22M |
| June 11, 2025 | 908 | 909 | 909 | 942 | 901 | 2.93M |
| June 10, 2025 | 925 | 908 | 908 | 942 | 904 | 2.95M |
| June 09, 2025 | 987 | 925 | 925 | 994 | 901 | 5.95M |
| June 05, 2025 | 952 | 975 | 975 | 1,005 | 934 | 6.56M |
| June 04, 2025 | 1,189 | 966 | 966 | 1,189 | 926 | 17.07M |
| June 02, 2025 | 1,179 | 1,118 | 1,118 | 1,200 | 1,084 | 7.29M |
| May 30, 2025 | 1,301 | 1,179 | 1,179 | 1,324 | 1,175 | 6.07M |
| May 29, 2025 | 1,243 | 1,288 | 1,288 | 1,346 | 1,236 | 9.09M |
| May 28, 2025 | 1,250 | 1,230 | 1,230 | 1,260 | 1,171 | 4.41M |