705.00
-9(-1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 727 | 714 | 714 | 733 | 704 | 94,576 |
| August 14, 2025 | 741 | 733 | 733 | 750 | 733 | 22,458 |
| August 13, 2025 | 744 | 748 | 748 | 749 | 740 | 16,295 |
| August 12, 2025 | 732 | 743 | 743 | 757 | 729 | 7,520 |
| August 11, 2025 | 741 | 740 | 740 | 752 | 735 | 12,269 |
| August 08, 2025 | 751 | 741 | 741 | 751 | 741 | 15,853 |
| August 07, 2025 | 745 | 752 | 752 | 767 | 720 | 20,407 |
| August 06, 2025 | 750 | 729 | 729 | 750 | 704 | 42,754 |
| August 05, 2025 | 729 | 750 | 750 | 757 | 729 | 24,868 |
| August 04, 2025 | 725 | 729 | 729 | 742 | 720 | 63,846 |
| August 01, 2025 | 767 | 733 | 733 | 767 | 722 | 29,432 |
| July 31, 2025 | 741 | 756 | 756 | 760 | 741 | 24,574 |
| July 30, 2025 | 762 | 746 | 746 | 762 | 738 | 12,038 |
| July 29, 2025 | 734 | 746 | 746 | 754 | 729 | 40,645 |
| July 28, 2025 | 760 | 734 | 734 | 760 | 721 | 69,722 |
| July 25, 2025 | 770 | 760 | 760 | 770 | 758 | 23,427 |
| July 24, 2025 | 770 | 765 | 765 | 772 | 760 | 67,378 |
| July 23, 2025 | 769 | 770 | 770 | 772 | 763 | 18,039 |
| July 22, 2025 | 780 | 769 | 769 | 780 | 767 | 11,054 |
| July 21, 2025 | 779 | 774 | 774 | 780 | 767 | 31,191 |
| July 18, 2025 | 775 | 771 | 771 | 775 | 765 | 23,411 |
| July 17, 2025 | 773 | 770 | 770 | 776 | 764 | 37,422 |
| July 16, 2025 | 770 | 773 | 773 | 778 | 770 | 14,044 |
| July 15, 2025 | 776 | 776 | 776 | 781 | 770 | 55,953 |
| July 14, 2025 | 768 | 776 | 776 | 785 | 761 | 48,037 |
| July 11, 2025 | 776 | 769 | 769 | 779 | 760 | 126,358 |
| July 10, 2025 | 787 | 776 | 776 | 789 | 771 | 88,111 |
| July 09, 2025 | 779 | 787 | 787 | 790 | 775 | 47,928 |
| July 08, 2025 | 783 | 779 | 779 | 786 | 770 | 47,277 |
| July 07, 2025 | 782 | 783 | 783 | 790 | 773 | 22,170 |
| July 04, 2025 | 785 | 782 | 782 | 793 | 781 | 41,196 |
| July 03, 2025 | 768 | 785 | 785 | 790 | 768 | 126,993 |
| July 02, 2025 | 778 | 775 | 775 | 779 | 765 | 57,660 |
| July 01, 2025 | 747 | 777 | 777 | 795 | 747 | 127,753 |
| June 30, 2025 | 750 | 747 | 747 | 766 | 744 | 76,670 |
| June 27, 2025 | 759 | 748 | 748 | 773 | 748 | 49,396 |
| June 26, 2025 | 768 | 759 | 759 | 771 | 752 | 32,142 |
| June 25, 2025 | 756 | 768 | 768 | 771 | 750 | 83,149 |
| June 24, 2025 | 766 | 763 | 763 | 768 | 751 | 100,497 |
| June 23, 2025 | 761 | 751 | 751 | 761 | 749 | 36,575 |
| June 20, 2025 | 758 | 761 | 761 | 768 | 748 | 73,695 |
| June 19, 2025 | 786 | 758 | 758 | 789 | 751 | 93,166 |
| June 18, 2025 | 787 | 778 | 778 | 787 | 760 | 85,620 |
| June 17, 2025 | 788 | 762 | 762 | 789 | 753 | 73,570 |
| June 16, 2025 | 761 | 768 | 768 | 779 | 759 | 40,305 |
| June 13, 2025 | 804 | 779 | 779 | 805 | 750 | 158,564 |
| June 12, 2025 | 804 | 804 | 804 | 810 | 788 | 117,616 |
| June 11, 2025 | 775 | 804 | 804 | 818 | 744 | 388,318 |
| June 10, 2025 | 781 | 768 | 768 | 782 | 762 | 177,740 |
| June 09, 2025 | 727 | 774 | 774 | 789 | 727 | 596,316 |
| June 05, 2025 | 723 | 727 | 727 | 733 | 718 | 132,614 |
| June 04, 2025 | 709 | 728 | 728 | 728 | 709 | 89,459 |
| June 02, 2025 | 712 | 709 | 709 | 722 | 703 | 88,586 |
| May 30, 2025 | 707 | 706 | 706 | 718 | 697 | 62,514 |
| May 29, 2025 | 688 | 705 | 705 | 705 | 682 | 68,269 |
| May 28, 2025 | 671 | 688 | 688 | 694 | 670 | 63,188 |
| May 27, 2025 | 680 | 671 | 671 | 685 | 666 | 76,920 |
| May 26, 2025 | 674 | 680 | 680 | 680 | 669 | 75,019 |
| May 23, 2025 | 692 | 680 | 680 | 692 | 674 | 23,498 |
| May 22, 2025 | 690 | 683 | 683 | 693 | 677 | 52,146 |