653.00
-5(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 659 | 653 | 653 | 660 | 644 | 353,601 |
| September 11, 2025 | 653 | 658 | 658 | 693 | 650 | 2.66M |
| September 10, 2025 | 629 | 653 | 653 | 655 | 615 | 858,661 |
| September 09, 2025 | 646 | 623 | 623 | 646 | 620 | 566,354 |
| September 08, 2025 | 625 | 647 | 647 | 665 | 625 | 1.86M |
| September 05, 2025 | 608 | 623 | 623 | 625 | 608 | 273,835 |
| September 04, 2025 | 606 | 614 | 614 | 617 | 605 | 240,922 |
| September 03, 2025 | 606 | 606 | 606 | 610 | 604 | 155,274 |
| September 02, 2025 | 603 | 607 | 607 | 611 | 602 | 127,612 |
| September 01, 2025 | 612 | 605 | 605 | 618 | 605 | 140,502 |
| August 29, 2025 | 615 | 612 | 612 | 621 | 606 | 143,013 |
| August 28, 2025 | 617 | 614 | 614 | 633 | 614 | 171,831 |
| August 27, 2025 | 617 | 617 | 617 | 620 | 612 | 163,392 |
| August 26, 2025 | 619 | 617 | 617 | 627 | 616 | 134,146 |
| August 25, 2025 | 618 | 618 | 618 | 629 | 618 | 178,315 |
| August 22, 2025 | 624 | 618 | 618 | 631 | 616 | 272,409 |
| August 21, 2025 | 632 | 625 | 625 | 638 | 624 | 168,895 |
| August 20, 2025 | 638 | 632 | 632 | 638 | 615 | 291,077 |
| August 19, 2025 | 620 | 640 | 640 | 660 | 620 | 772,081 |
| August 18, 2025 | 615 | 620 | 620 | 634 | 612 | 415,683 |
| August 14, 2025 | 628 | 620 | 620 | 629 | 617 | 272,045 |
| August 13, 2025 | 640 | 629 | 629 | 642 | 625 | 300,833 |
| August 12, 2025 | 640 | 641 | 641 | 670 | 631 | 508,706 |
| August 11, 2025 | 626 | 643 | 643 | 675 | 626 | 800,641 |
| August 08, 2025 | 626 | 624 | 624 | 630 | 618 | 163,905 |
| August 07, 2025 | 624 | 622 | 622 | 632 | 618 | 302,256 |
| August 06, 2025 | 602 | 625 | 625 | 662 | 600 | 2.29M |
| August 05, 2025 | 605 | 605 | 605 | 611 | 601 | 288,564 |
| August 04, 2025 | 605 | 600 | 600 | 617 | 596 | 578,179 |
| August 01, 2025 | 602 | 602 | 602 | 612 | 598 | 358,448 |
| July 31, 2025 | 614 | 602 | 602 | 620 | 601 | 569,678 |
| July 30, 2025 | 624 | 613 | 613 | 627 | 613 | 337,919 |
| July 29, 2025 | 630 | 624 | 624 | 630 | 610 | 404,402 |
| July 28, 2025 | 630 | 627 | 627 | 638 | 626 | 249,394 |
| July 25, 2025 | 640 | 630 | 630 | 644 | 629 | 228,478 |
| July 24, 2025 | 637 | 640 | 640 | 646 | 626 | 396,912 |
| July 23, 2025 | 633 | 635 | 635 | 647 | 630 | 324,306 |
| July 22, 2025 | 650 | 633 | 633 | 655 | 632 | 350,752 |
| July 21, 2025 | 664 | 643 | 643 | 667 | 643 | 619,152 |
| July 18, 2025 | 657 | 659 | 659 | 667 | 649 | 348,357 |
| July 17, 2025 | 652 | 659 | 659 | 660 | 639 | 262,529 |
| July 16, 2025 | 654 | 640 | 640 | 659 | 630 | 569,702 |
| July 15, 2025 | 663 | 651 | 651 | 668 | 647 | 327,638 |
| July 14, 2025 | 671 | 658 | 658 | 673 | 651 | 487,091 |
| July 11, 2025 | 661 | 673 | 673 | 677 | 653 | 273,051 |
| July 10, 2025 | 657 | 654 | 654 | 662 | 650 | 258,116 |
| July 09, 2025 | 655 | 657 | 657 | 668 | 650 | 154,546 |
| July 08, 2025 | 666 | 656 | 656 | 667 | 652 | 252,380 |
| July 07, 2025 | 666 | 660 | 660 | 671 | 659 | 182,234 |
| July 04, 2025 | 683 | 670 | 670 | 686 | 665 | 248,375 |
| July 03, 2025 | 671 | 682 | 682 | 683 | 665 | 322,620 |
| July 02, 2025 | 665 | 671 | 671 | 684 | 648 | 463,188 |
| July 01, 2025 | 656 | 658 | 658 | 667 | 654 | 332,531 |
| June 30, 2025 | 646 | 659 | 659 | 715 | 646 | 1.37M |
| June 27, 2025 | 649 | 646 | 646 | 655 | 640 | 305,408 |
| June 26, 2025 | 655 | 649 | 649 | 659 | 640 | 347,217 |
| June 25, 2025 | 668 | 655 | 655 | 668 | 647 | 292,353 |
| June 24, 2025 | 636 | 661 | 661 | 663 | 636 | 605,301 |
| June 23, 2025 | 659 | 635 | 635 | 661 | 633 | 986,808 |
| June 20, 2025 | 657 | 665 | 665 | 681 | 652 | 517,535 |