317.00
-6(-1.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 323 | 317 | 317 | 324 | 317 | 328,150 |
| August 14, 2025 | 319 | 323 | 323 | 326 | 319 | 343,051 |
| August 13, 2025 | 318 | 320 | 320 | 321 | 316 | 200,045 |
| August 12, 2025 | 319 | 317 | 317 | 325 | 315 | 877,440 |
| August 11, 2025 | 330 | 319 | 319 | 332 | 316 | 1.42M |
| August 08, 2025 | 332 | 330 | 330 | 334 | 327 | 277,904 |
| August 07, 2025 | 325 | 333 | 333 | 333 | 324 | 352,483 |
| August 06, 2025 | 327 | 327 | 327 | 328 | 322 | 145,601 |
| August 05, 2025 | 329 | 327 | 327 | 334 | 326 | 262,946 |
| August 04, 2025 | 320 | 327 | 327 | 327 | 316 | 289,768 |
| August 01, 2025 | 330 | 320 | 320 | 330 | 318 | 827,256 |
| July 31, 2025 | 330 | 332 | 332 | 334 | 329 | 274,692 |
| July 30, 2025 | 330 | 330 | 330 | 333 | 328 | 278,664 |
| July 29, 2025 | 333 | 332 | 332 | 334 | 327 | 473,001 |
| July 28, 2025 | 335 | 334 | 334 | 340 | 330 | 490,130 |
| July 25, 2025 | 339 | 334 | 334 | 340 | 334 | 514,392 |
| July 24, 2025 | 351 | 339 | 339 | 352 | 339 | 642,182 |
| July 23, 2025 | 351 | 349 | 349 | 352 | 346 | 281,750 |
| July 22, 2025 | 351 | 351 | 351 | 354 | 349 | 353,358 |
| July 21, 2025 | 349 | 353 | 353 | 353 | 348 | 371,666 |
| July 18, 2025 | 349 | 349 | 349 | 351 | 345 | 263,345 |
| July 17, 2025 | 351 | 348 | 348 | 351 | 343 | 658,022 |
| July 16, 2025 | 352 | 349 | 349 | 352 | 346 | 422,216 |
| July 15, 2025 | 353 | 352 | 352 | 355 | 348 | 517,456 |
| July 14, 2025 | 350 | 353 | 353 | 356 | 346 | 1.16M |
| July 11, 2025 | 348 | 350 | 350 | 352 | 346 | 457,142 |
| July 10, 2025 | 346 | 348 | 348 | 351 | 344 | 316,218 |
| July 09, 2025 | 343 | 346 | 346 | 347 | 339 | 384,511 |
| July 08, 2025 | 343 | 343 | 343 | 346 | 340 | 992,313 |
| July 07, 2025 | 347 | 343 | 343 | 349 | 343 | 296,417 |
| July 04, 2025 | 356 | 347 | 347 | 356 | 345 | 408,558 |
| July 03, 2025 | 349 | 353 | 353 | 357 | 349 | 571,487 |
| July 02, 2025 | 354 | 350 | 350 | 355 | 345 | 749,813 |
| July 01, 2025 | 345 | 353 | 353 | 356 | 342 | 1.28M |
| June 30, 2025 | 339 | 343 | 343 | 343 | 336 | 546,944 |
| June 27, 2025 | 337 | 336 | 336 | 340 | 335 | 458,933 |
| June 26, 2025 | 342 | 339 | 339 | 342 | 333 | 778,284 |
| June 25, 2025 | 341 | 341 | 341 | 345 | 338 | 336,433 |
| June 24, 2025 | 340 | 340 | 340 | 344 | 338 | 363,004 |
| June 23, 2025 | 342 | 336 | 336 | 342 | 333 | 761,017 |
| June 20, 2025 | 339 | 343 | 343 | 344 | 337 | 581,296 |
| June 19, 2025 | 348 | 338 | 338 | 348 | 337 | 385,784 |
| June 18, 2025 | 341 | 345 | 345 | 345 | 340 | 548,778 |
| June 17, 2025 | 346 | 344 | 344 | 347 | 340 | 1.22M |
| June 16, 2025 | 333 | 341 | 341 | 342 | 332 | 364,123 |
| June 13, 2025 | 345 | 336 | 336 | 345 | 333 | 920,144 |
| June 12, 2025 | 344 | 343 | 343 | 348 | 340 | 405,448 |
| June 11, 2025 | 344 | 341 | 341 | 344 | 339 | 416,131 |
| June 10, 2025 | 345 | 340 | 340 | 350 | 340 | 698,514 |
| June 09, 2025 | 347 | 347 | 347 | 349 | 339 | 662,983 |
| June 05, 2025 | 338 | 343 | 343 | 344 | 338 | 782,882 |
| June 04, 2025 | 331 | 337 | 337 | 338 | 330 | 301,025 |
| June 02, 2025 | 333 | 329 | 329 | 335 | 327 | 486,078 |
| May 30, 2025 | 337 | 334 | 334 | 337 | 331 | 181,242 |
| May 29, 2025 | 330 | 334 | 334 | 339 | 330 | 581,803 |
| May 28, 2025 | 326 | 328 | 328 | 331 | 326 | 290,288 |
| May 27, 2025 | 328 | 327 | 327 | 331 | 326 | 209,736 |
| May 26, 2025 | 326 | 326 | 326 | 329 | 324 | 132,551 |
| May 23, 2025 | 329 | 326 | 326 | 329 | 325 | 213,476 |
| May 22, 2025 | 326 | 329 | 329 | 329 | 325 | 221,494 |