154.00
-1(-0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 155 | 154 | 154 | 156 | 154 | 416,143 |
| August 14, 2025 | 155 | 155 | 155 | 156 | 155 | 391,589 |
| August 13, 2025 | 157 | 156 | 156 | 157 | 154 | 594,440 |
| August 12, 2025 | 157 | 156 | 156 | 158 | 155 | 685,231 |
| August 11, 2025 | 156 | 157 | 157 | 158 | 154 | 1.08M |
| August 08, 2025 | 160 | 156 | 156 | 160 | 154 | 2.58M |
| August 07, 2025 | 156 | 161 | 161 | 162 | 155 | 2.88M |
| August 06, 2025 | 155 | 155 | 155 | 156 | 154 | 468,049 |
| August 05, 2025 | 153 | 155 | 155 | 156 | 153 | 830,480 |
| August 04, 2025 | 152 | 153 | 153 | 154 | 150 | 1.07M |
| August 01, 2025 | 153 | 152 | 152 | 153 | 151 | 1.06M |
| July 31, 2025 | 154 | 153 | 153 | 155 | 152 | 1.34M |
| July 30, 2025 | 155 | 155 | 155 | 156 | 154 | 354,789 |
| July 29, 2025 | 155 | 155 | 155 | 156 | 154 | 970,804 |
| July 28, 2025 | 157 | 156 | 156 | 157 | 155 | 817,148 |
| July 25, 2025 | 157 | 157 | 157 | 158 | 156 | 478,290 |
| July 24, 2025 | 158 | 157 | 157 | 159 | 156 | 1.52M |
| July 23, 2025 | 159 | 159 | 159 | 159 | 157 | 851,089 |
| July 22, 2025 | 158 | 158 | 158 | 159 | 157 | 1.05M |
| July 21, 2025 | 160 | 158 | 158 | 160 | 157 | 1.37M |
| July 18, 2025 | 160 | 159 | 159 | 160 | 158 | 692,966 |
| July 17, 2025 | 160 | 160 | 160 | 161 | 158 | 1.27M |
| July 16, 2025 | 161 | 159 | 159 | 161 | 159 | 1.3M |
| July 15, 2025 | 161 | 161 | 161 | 162 | 160 | 1.11M |
| July 14, 2025 | 164 | 163 | 163 | 165 | 161 | 1.76M |
| July 11, 2025 | 163 | 164 | 164 | 165 | 162 | 1.3M |
| July 10, 2025 | 165 | 163 | 163 | 166 | 163 | 1.77M |
| July 09, 2025 | 167 | 165 | 165 | 168 | 163 | 3.66M |
| July 08, 2025 | 167 | 167 | 167 | 169 | 166 | 1.35M |
| July 07, 2025 | 167 | 167 | 167 | 177 | 167 | 4.2M |
| July 04, 2025 | 169 | 168 | 168 | 169 | 163 | 5.15M |
| July 03, 2025 | 168 | 169 | 169 | 172 | 165 | 4.61M |
| July 02, 2025 | 162 | 168 | 168 | 180 | 161 | 21.55M |
| July 01, 2025 | 159 | 161 | 161 | 164 | 158 | 1.92M |
| June 30, 2025 | 160 | 159 | 159 | 160 | 158 | 728,043 |
| June 27, 2025 | 159 | 158 | 158 | 160 | 158 | 749,530 |
| June 26, 2025 | 161 | 159 | 159 | 162 | 158 | 1.76M |
| June 25, 2025 | 161 | 161 | 161 | 162 | 159 | 891,480 |
| June 24, 2025 | 160 | 161 | 161 | 164 | 158 | 1.96M |
| June 23, 2025 | 162 | 159 | 159 | 162 | 159 | 925,087 |
| June 20, 2025 | 162 | 162 | 162 | 164 | 160 | 1.28M |
| June 19, 2025 | 162 | 161 | 161 | 163 | 161 | 976,019 |
| June 18, 2025 | 161 | 162 | 162 | 163 | 159 | 1.78M |
| June 17, 2025 | 160 | 161 | 161 | 162 | 159 | 1.07M |
| June 16, 2025 | 160 | 160 | 160 | 162 | 157 | 1.96M |
| June 13, 2025 | 165 | 161 | 161 | 165 | 159 | 2.01M |
| June 12, 2025 | 160 | 164 | 164 | 164 | 159 | 2.13M |
| June 11, 2025 | 161 | 160 | 160 | 161 | 159 | 1.03M |
| June 10, 2025 | 161 | 161 | 161 | 162 | 158 | 1.39M |
| June 09, 2025 | 159 | 161 | 161 | 161 | 158 | 1.16M |
| June 05, 2025 | 164 | 159 | 159 | 164 | 159 | 1.82M |
| June 04, 2025 | 158 | 162 | 162 | 162 | 158 | 1.82M |
| June 02, 2025 | 157 | 158 | 158 | 158 | 156 | 410,906 |
| May 30, 2025 | 157 | 157 | 157 | 157 | 156 | 530,502 |
| May 29, 2025 | 157 | 157 | 157 | 158 | 155 | 919,893 |
| May 28, 2025 | 158 | 157 | 157 | 159 | 156 | 750,294 |
| May 27, 2025 | 154 | 158 | 158 | 158 | 154 | 1.23M |
| May 26, 2025 | 157 | 154 | 154 | 160 | 153 | 2.35M |
| May 23, 2025 | 155 | 157 | 157 | 157 | 155 | 565,788 |
| May 22, 2025 | 156 | 156 | 156 | 157 | 154 | 1.26M |