572.00
-5(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 579 | 572 | 572 | 582 | 566 | 139,608 |
| September 11, 2025 | 597 | 577 | 577 | 597 | 572 | 61,659 |
| September 10, 2025 | 579 | 578 | 578 | 593 | 573 | 137,052 |
| September 09, 2025 | 585 | 579 | 579 | 595 | 566 | 303,367 |
| September 08, 2025 | 551 | 585 | 585 | 629 | 541 | 895,398 |
| September 05, 2025 | 559 | 551 | 551 | 568 | 550 | 48,737 |
| September 04, 2025 | 553 | 559 | 559 | 559 | 545 | 41,348 |
| September 03, 2025 | 553 | 556 | 556 | 560 | 540 | 196,441 |
| September 02, 2025 | 561 | 542 | 542 | 561 | 542 | 392,601 |
| September 01, 2025 | 567 | 553 | 553 | 588 | 545 | 394,077 |
| August 29, 2025 | 587 | 571 | 571 | 591 | 569 | 222,064 |
| August 28, 2025 | 578 | 590 | 590 | 591 | 578 | 236,547 |
| August 27, 2025 | 591 | 590 | 590 | 598 | 586 | 119,950 |
| August 26, 2025 | 594 | 590 | 590 | 599 | 590 | 100,214 |
| August 25, 2025 | 601 | 594 | 594 | 601 | 591 | 75,175 |
| August 22, 2025 | 594 | 595 | 595 | 600 | 591 | 105,962 |
| August 21, 2025 | 601 | 598 | 598 | 603 | 590 | 38,187 |
| August 20, 2025 | 599 | 597 | 597 | 604 | 590 | 203,910 |
| August 19, 2025 | 594 | 604 | 604 | 607 | 589 | 193,179 |
| August 18, 2025 | 606 | 599 | 599 | 609 | 597 | 229,613 |
| August 14, 2025 | 607 | 609 | 609 | 611 | 598 | 285,405 |
| August 13, 2025 | 652 | 612 | 612 | 690 | 598 | 1.99M |
| August 12, 2025 | 638 | 617 | 617 | 638 | 603 | 608,522 |
| August 11, 2025 | 631 | 618 | 618 | 632 | 612 | 278,881 |
| August 08, 2025 | 640 | 632 | 632 | 647 | 626 | 304,177 |
| August 07, 2025 | 664 | 648 | 648 | 667 | 631 | 193,750 |
| August 06, 2025 | 631 | 647 | 647 | 650 | 631 | 173,186 |
| August 05, 2025 | 640 | 642 | 642 | 653 | 633 | 77,511 |
| August 04, 2025 | 637 | 640 | 640 | 644 | 626 | 160,270 |
| August 01, 2025 | 640 | 637 | 637 | 693 | 623 | 570,270 |
| July 31, 2025 | 641 | 640 | 640 | 658 | 635 | 185,036 |
| July 30, 2025 | 640 | 647 | 647 | 653 | 640 | 131,268 |
| July 29, 2025 | 648 | 646 | 646 | 656 | 630 | 260,428 |
| July 28, 2025 | 655 | 648 | 648 | 667 | 644 | 352,012 |
| July 25, 2025 | 659 | 660 | 660 | 682 | 655 | 394,210 |
| July 24, 2025 | 667 | 660 | 660 | 674 | 660 | 245,836 |
| July 23, 2025 | 677 | 675 | 675 | 685 | 672 | 206,846 |
| July 22, 2025 | 673 | 687 | 687 | 690 | 673 | 257,781 |
| July 21, 2025 | 677 | 681 | 681 | 690 | 658 | 284,836 |
| July 18, 2025 | 673 | 664 | 664 | 676 | 662 | 253,705 |
| July 17, 2025 | 669 | 673 | 673 | 673 | 656 | 298,897 |
| July 16, 2025 | 673 | 670 | 670 | 679 | 664 | 191,898 |
| July 15, 2025 | 686 | 673 | 673 | 686 | 668 | 269,764 |
| July 14, 2025 | 690 | 685 | 685 | 692 | 679 | 210,414 |
| July 11, 2025 | 693 | 692 | 692 | 700 | 685 | 229,890 |
| July 10, 2025 | 690 | 692 | 692 | 706 | 682 | 349,415 |
| July 09, 2025 | 686 | 690 | 690 | 710 | 686 | 337,631 |
| July 08, 2025 | 699 | 685 | 685 | 715 | 684 | 651,088 |
| July 07, 2025 | 745 | 699 | 699 | 747 | 699 | 1.06M |
| July 04, 2025 | 770 | 753 | 753 | 771 | 735 | 781,075 |
| July 03, 2025 | 742 | 770 | 770 | 780 | 733 | 1.06M |
| July 02, 2025 | 739 | 739 | 739 | 752 | 723 | 560,173 |
| July 01, 2025 | 743 | 739 | 739 | 776 | 732 | 1.23M |
| June 30, 2025 | 715 | 753 | 753 | 763 | 712 | 1.13M |
| June 27, 2025 | 755 | 715 | 715 | 773 | 703 | 1.24M |
| June 26, 2025 | 696 | 744 | 744 | 769 | 685 | 3.31M |
| June 25, 2025 | 670 | 699 | 699 | 710 | 661 | 2.29M |
| June 24, 2025 | 625 | 666 | 666 | 775 | 623 | 4.91M |
| June 23, 2025 | 635 | 620 | 620 | 635 | 613 | 339,333 |
| June 20, 2025 | 638 | 635 | 635 | 644 | 628 | 381,024 |