997.00
+16(+1.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 981 | 997 | 997 | 1,000 | 981 | 29,911 |
| May 29, 2025 | 969 | 981 | 981 | 986 | 965 | 26,603 |
| May 28, 2025 | 983 | 972 | 972 | 997 | 970 | 66,893 |
| May 27, 2025 | 1,005 | 984 | 984 | 1,005 | 976 | 39,063 |
| May 26, 2025 | 990 | 996 | 996 | 1,009 | 990 | 52,551 |
| May 23, 2025 | 992 | 990 | 990 | 998 | 982 | 22,322 |
| May 22, 2025 | 991 | 992 | 992 | 1,003 | 985 | 42,849 |
| May 21, 2025 | 976 | 981 | 981 | 994 | 972 | 46,899 |
| May 20, 2025 | 986 | 976 | 976 | 999 | 976 | 83,585 |
| May 19, 2025 | 1,008 | 986 | 986 | 1,008 | 985 | 84,910 |
| May 16, 2025 | 978 | 1,008 | 1,008 | 1,030 | 969 | 155,698 |
| May 15, 2025 | 996 | 978 | 978 | 996 | 971 | 121,749 |
| May 14, 2025 | 1,017 | 997 | 997 | 1,087 | 983 | 640,393 |
| May 13, 2025 | 964 | 1,017 | 1,017 | 1,043 | 964 | 437,109 |
| May 12, 2025 | 959 | 964 | 964 | 972 | 950 | 38,933 |
| May 09, 2025 | 943 | 959 | 959 | 988 | 941 | 95,743 |
| May 08, 2025 | 938 | 945 | 945 | 968 | 936 | 30,659 |
| May 07, 2025 | 915 | 938 | 938 | 1,006 | 915 | 252,013 |
| May 02, 2025 | 941 | 942 | 942 | 960 | 925 | 29,329 |
| April 30, 2025 | 953 | 941 | 941 | 953 | 933 | 28,475 |
| April 29, 2025 | 951 | 953 | 953 | 968 | 941 | 38,858 |
| April 28, 2025 | 961 | 950 | 950 | 982 | 950 | 40,931 |
| April 25, 2025 | 964 | 961 | 961 | 979 | 950 | 43,914 |
| April 24, 2025 | 985 | 950 | 950 | 998 | 944 | 99,940 |
| April 23, 2025 | 939 | 975 | 975 | 1,012 | 939 | 327,979 |
| April 22, 2025 | 966 | 937 | 937 | 966 | 912 | 36,347 |
| April 21, 2025 | 973 | 964 | 964 | 988 | 959 | 29,463 |
| April 18, 2025 | 939 | 956 | 956 | 969 | 939 | 92,330 |
| April 17, 2025 | 929 | 947 | 947 | 949 | 918 | 57,666 |
| April 16, 2025 | 953 | 937 | 937 | 953 | 927 | 45,376 |
| April 15, 2025 | 943 | 952 | 952 | 955 | 930 | 54,064 |
| April 14, 2025 | 939 | 938 | 938 | 964 | 901 | 133,080 |
| April 11, 2025 | 992 | 933 | 933 | 992 | 930 | 97,407 |
| April 10, 2025 | 993 | 963 | 963 | 1,028 | 953 | 226,568 |
| April 09, 2025 | 932 | 982 | 982 | 983 | 895 | 162,183 |
| April 08, 2025 | 891 | 925 | 925 | 950 | 891 | 148,882 |
| April 07, 2025 | 951 | 891 | 891 | 990 | 890 | 239,217 |
| April 04, 2025 | 958 | 951 | 951 | 990 | 906 | 187,122 |
| April 03, 2025 | 986 | 958 | 958 | 993 | 950 | 240,258 |
| April 02, 2025 | 1,022 | 1,000 | 1,000 | 1,054 | 939 | 808,620 |
| April 01, 2025 | 1,012 | 986 | 986 | 1,021 | 970 | 649,661 |
| March 31, 2025 | 1,096 | 1,014 | 1,014 | 1,115 | 970 | 2.48M |
| March 28, 2025 | 886 | 1,160 | 1,160 | 1,160 | 882 | 7.76M |
| March 27, 2025 | 888 | 893 | 893 | 895 | 871 | 29,421 |
| March 26, 2025 | 893 | 895 | 895 | 908 | 893 | 15,744 |
| March 25, 2025 | 863 | 901 | 901 | 914 | 863 | 135,556 |
| March 24, 2025 | 927 | 911 | 911 | 927 | 910 | 21,783 |
| March 21, 2025 | 923 | 923 | 923 | 927 | 916 | 21,213 |
| March 20, 2025 | 891 | 928 | 928 | 933 | 891 | 74,200 |
| March 19, 2025 | 950 | 910 | 910 | 959 | 890 | 89,728 |
| March 18, 2025 | 966 | 948 | 948 | 966 | 942 | 79,369 |
| March 17, 2025 | 964 | 971 | 971 | 977 | 964 | 18,394 |
| March 14, 2025 | 969 | 968 | 968 | 975 | 950 | 31,760 |
| March 13, 2025 | 979 | 969 | 969 | 989 | 968 | 25,604 |
| March 12, 2025 | 984 | 978 | 978 | 984 | 976 | 21,240 |
| March 11, 2025 | 999 | 985 | 985 | 999 | 969 | 83,999 |
| March 10, 2025 | 989 | 994 | 994 | 1,000 | 989 | 20,883 |
| March 07, 2025 | 999 | 989 | 989 | 999 | 977 | 42,183 |
| March 06, 2025 | 1,004 | 993 | 993 | 1,004 | 993 | 28,150 |
| March 05, 2025 | 996 | 995 | 995 | 1,004 | 992 | 30,388 |