517.00
-13(-2.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 524 | 517 | 517 | 529 | 507 | 216,639 |
| September 25, 2025 | 523 | 530 | 530 | 532 | 505 | 482,642 |
| September 24, 2025 | 528 | 521 | 521 | 531 | 510 | 307,797 |
| September 23, 2025 | 537 | 527 | 527 | 537 | 519 | 221,202 |
| September 22, 2025 | 534 | 532 | 532 | 539 | 528 | 219,578 |
| September 19, 2025 | 537 | 534 | 534 | 537 | 528 | 121,012 |
| September 18, 2025 | 544 | 534 | 534 | 544 | 530 | 203,495 |
| September 17, 2025 | 534 | 540 | 540 | 540 | 529 | 173,667 |
| September 16, 2025 | 545 | 534 | 534 | 545 | 531 | 214,123 |
| September 15, 2025 | 556 | 546 | 546 | 556 | 534 | 433,960 |
| September 12, 2025 | 556 | 556 | 556 | 558 | 543 | 181,517 |
| September 11, 2025 | 539 | 556 | 556 | 556 | 537 | 309,179 |
| September 10, 2025 | 538 | 542 | 542 | 545 | 535 | 139,947 |
| September 09, 2025 | 528 | 538 | 538 | 541 | 528 | 147,867 |
| September 08, 2025 | 527 | 532 | 532 | 532 | 527 | 146,697 |
| September 05, 2025 | 531 | 528 | 528 | 536 | 526 | 186,033 |
| September 04, 2025 | 529 | 535 | 535 | 538 | 526 | 192,501 |
| September 03, 2025 | 539 | 534 | 534 | 539 | 524 | 194,217 |
| September 02, 2025 | 535 | 539 | 539 | 539 | 526 | 173,933 |
| September 01, 2025 | 541 | 535 | 535 | 541 | 512 | 450,926 |
| August 29, 2025 | 558 | 541 | 541 | 558 | 530 | 498,685 |
| August 28, 2025 | 545 | 556 | 556 | 560 | 539 | 235,971 |
| August 27, 2025 | 563 | 548 | 548 | 563 | 545 | 221,625 |
| August 26, 2025 | 556 | 558 | 558 | 565 | 544 | 287,272 |
| August 25, 2025 | 568 | 556 | 556 | 578 | 549 | 311,585 |
| August 22, 2025 | 550 | 565 | 565 | 580 | 547 | 278,847 |
| August 21, 2025 | 552 | 548 | 548 | 558 | 540 | 321,883 |
| August 20, 2025 | 570 | 548 | 548 | 574 | 541 | 546,444 |
| August 19, 2025 | 594 | 566 | 566 | 602 | 557 | 779,910 |
| August 18, 2025 | 621 | 594 | 594 | 621 | 578 | 869,804 |
| August 14, 2025 | 626 | 629 | 629 | 640 | 605 | 449,998 |
| August 13, 2025 | 623 | 626 | 626 | 648 | 615 | 699,601 |
| August 12, 2025 | 593 | 624 | 624 | 628 | 588 | 803,946 |
| August 11, 2025 | 605 | 600 | 600 | 619 | 584 | 601,966 |
| August 08, 2025 | 612 | 605 | 605 | 634 | 600 | 1.04M |
| August 07, 2025 | 592 | 612 | 612 | 615 | 573 | 664,579 |
| August 06, 2025 | 630 | 590 | 590 | 635 | 570 | 1.63M |
| August 05, 2025 | 622 | 626 | 626 | 664 | 613 | 1.67M |
| August 04, 2025 | 587 | 626 | 626 | 630 | 576 | 2.76M |
| August 01, 2025 | 540 | 587 | 587 | 603 | 537 | 4.24M |
| July 31, 2025 | 547 | 540 | 540 | 555 | 535 | 282,199 |
| July 30, 2025 | 537 | 547 | 547 | 551 | 537 | 430,669 |
| July 29, 2025 | 543 | 542 | 542 | 543 | 532 | 347,362 |
| July 28, 2025 | 547 | 543 | 543 | 558 | 535 | 532,672 |
| July 25, 2025 | 556 | 548 | 548 | 558 | 542 | 820,821 |
| July 24, 2025 | 583 | 558 | 558 | 651 | 555 | 10.15M |
| July 23, 2025 | 544 | 547 | 547 | 557 | 537 | 583,335 |
| July 22, 2025 | 544 | 545 | 545 | 552 | 538 | 408,890 |
| July 21, 2025 | 554 | 549 | 549 | 557 | 534 | 601,028 |
| July 18, 2025 | 557 | 554 | 554 | 566 | 545 | 470,763 |
| July 17, 2025 | 573 | 556 | 556 | 573 | 554 | 498,892 |
| July 16, 2025 | 563 | 576 | 576 | 576 | 551 | 653,739 |
| July 15, 2025 | 567 | 563 | 563 | 567 | 551 | 616,574 |
| July 14, 2025 | 568 | 568 | 568 | 585 | 559 | 497,972 |
| July 11, 2025 | 570 | 568 | 568 | 573 | 558 | 610,048 |
| July 10, 2025 | 574 | 578 | 578 | 585 | 569 | 636,580 |
| July 09, 2025 | 585 | 590 | 590 | 590 | 560 | 1.22M |
| July 08, 2025 | 547 | 590 | 590 | 668 | 547 | 7.24M |
| July 07, 2025 | 593 | 545 | 545 | 599 | 545 | 2.09M |
| July 04, 2025 | 650 | 610 | 610 | 652 | 591 | 4.52M |