749.00
-16(-2.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 765 | 749 | 749 | 767 | 745 | 390,298 |
| August 14, 2025 | 768 | 765 | 765 | 776 | 762 | 295,276 |
| August 13, 2025 | 769 | 765 | 765 | 776 | 758 | 373,338 |
| August 12, 2025 | 767 | 769 | 769 | 776 | 760 | 429,296 |
| August 11, 2025 | 751 | 767 | 767 | 770 | 740 | 420,677 |
| August 08, 2025 | 742 | 749 | 749 | 750 | 739 | 159,865 |
| August 07, 2025 | 741 | 741 | 741 | 742 | 733 | 149,777 |
| August 06, 2025 | 730 | 740 | 740 | 740 | 729 | 132,303 |
| August 05, 2025 | 733 | 735 | 735 | 743 | 723 | 354,723 |
| August 04, 2025 | 733 | 737 | 737 | 737 | 727 | 191,222 |
| August 01, 2025 | 753 | 733 | 733 | 754 | 733 | 298,060 |
| July 31, 2025 | 747 | 753 | 753 | 757 | 747 | 245,815 |
| July 30, 2025 | 749 | 748 | 748 | 759 | 748 | 147,939 |
| July 29, 2025 | 750 | 751 | 751 | 754 | 748 | 105,249 |
| July 28, 2025 | 752 | 754 | 754 | 757 | 748 | 216,983 |
| July 25, 2025 | 760 | 754 | 754 | 760 | 753 | 230,963 |
| July 24, 2025 | 762 | 760 | 760 | 770 | 756 | 208,762 |
| July 23, 2025 | 763 | 760 | 760 | 764 | 756 | 232,038 |
| July 22, 2025 | 770 | 761 | 761 | 772 | 758 | 328,454 |
| July 21, 2025 | 776 | 768 | 768 | 777 | 767 | 352,577 |
| July 18, 2025 | 778 | 777 | 777 | 779 | 771 | 184,396 |
| July 17, 2025 | 778 | 778 | 778 | 779 | 772 | 218,881 |
| July 16, 2025 | 777 | 778 | 778 | 783 | 775 | 127,667 |
| July 15, 2025 | 780 | 782 | 782 | 785 | 776 | 132,734 |
| July 14, 2025 | 784 | 783 | 783 | 789 | 780 | 174,561 |
| July 11, 2025 | 784 | 786 | 786 | 791 | 782 | 138,953 |
| July 10, 2025 | 783 | 784 | 784 | 786 | 778 | 98,042 |
| July 09, 2025 | 778 | 781 | 781 | 786 | 774 | 175,941 |
| July 08, 2025 | 781 | 778 | 778 | 788 | 773 | 285,395 |
| July 07, 2025 | 782 | 780 | 780 | 792 | 773 | 224,489 |
| July 04, 2025 | 785 | 782 | 782 | 795 | 774 | 403,972 |
| July 03, 2025 | 771 | 786 | 786 | 790 | 770 | 679,010 |
| July 02, 2025 | 771 | 771 | 771 | 774 | 761 | 234,695 |
| July 01, 2025 | 761 | 769 | 769 | 772 | 760 | 347,740 |
| June 30, 2025 | 775 | 765 | 765 | 779 | 762 | 402,749 |
| June 27, 2025 | 785 | 779 | 779 | 789 | 767 | 450,194 |
| June 26, 2025 | 800 | 778 | 778 | 800 | 775 | 795,599 |
| June 25, 2025 | 781 | 801 | 801 | 813 | 777 | 1.09M |
| June 24, 2025 | 764 | 779 | 779 | 780 | 764 | 551,783 |
| June 23, 2025 | 762 | 764 | 764 | 773 | 757 | 597,035 |
| June 20, 2025 | 767 | 773 | 773 | 785 | 762 | 436,928 |
| June 19, 2025 | 773 | 771 | 771 | 780 | 764 | 172,192 |
| June 18, 2025 | 776 | 770 | 770 | 785 | 761 | 368,075 |
| June 17, 2025 | 785 | 777 | 777 | 789 | 769 | 565,781 |
| June 16, 2025 | 762 | 778 | 778 | 780 | 760 | 327,882 |
| June 13, 2025 | 800 | 778 | 778 | 829 | 777 | 2.42M |
| June 12, 2025 | 770 | 783 | 783 | 784 | 769 | 681,978 |
| June 11, 2025 | 777 | 772 | 772 | 789 | 768 | 429,602 |
| June 10, 2025 | 780 | 776 | 776 | 790 | 771 | 311,546 |
| June 09, 2025 | 783 | 783 | 783 | 792 | 781 | 297,705 |
| June 05, 2025 | 780 | 782 | 782 | 790 | 770 | 454,565 |
| June 04, 2025 | 761 | 779 | 779 | 784 | 761 | 314,773 |
| June 02, 2025 | 769 | 766 | 766 | 786 | 761 | 440,431 |
| May 30, 2025 | 769 | 760 | 760 | 769 | 740 | 333,016 |
| May 29, 2025 | 764 | 769 | 769 | 775 | 762 | 180,626 |
| May 28, 2025 | 764 | 763 | 763 | 768 | 756 | 406,709 |
| May 27, 2025 | 748 | 757 | 757 | 771 | 744 | 388,999 |
| May 26, 2025 | 757 | 754 | 754 | 772 | 741 | 226,246 |
| May 23, 2025 | 740 | 757 | 757 | 760 | 734 | 372,286 |
| May 22, 2025 | 741 | 740 | 740 | 747 | 732 | 254,049 |