705.00
+15(+2.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 692 | 705 | 705 | 705 | 687 | 19,056 |
| March 13, 2025 | 694 | 690 | 690 | 704 | 688 | 20,701 |
| March 12, 2025 | 690 | 690 | 690 | 724 | 671 | 41,625 |
| March 11, 2025 | 704 | 690 | 690 | 710 | 690 | 47,933 |
| March 10, 2025 | 722 | 704 | 704 | 722 | 703 | 22,977 |
| March 07, 2025 | 725 | 720 | 720 | 729 | 719 | 12,700 |
| March 06, 2025 | 725 | 725 | 725 | 728 | 717 | 8,525 |
| March 05, 2025 | 714 | 721 | 721 | 727 | 713 | 22,961 |
| March 04, 2025 | 737 | 715 | 715 | 737 | 692 | 177,791 |
| February 28, 2025 | 743 | 740 | 740 | 743 | 732 | 12,067 |
| February 27, 2025 | 756 | 750 | 750 | 764 | 726 | 97,516 |
| February 26, 2025 | 750 | 747 | 747 | 764 | 733 | 198,131 |
| February 25, 2025 | 758 | 750 | 750 | 758 | 739 | 43,580 |
| February 24, 2025 | 752 | 751 | 751 | 760 | 745 | 26,269 |
| February 21, 2025 | 748 | 756 | 756 | 760 | 748 | 6,596 |
| February 20, 2025 | 745 | 748 | 748 | 762 | 738 | 54,323 |
| February 19, 2025 | 753 | 745 | 745 | 753 | 745 | 28,162 |
| February 18, 2025 | 757 | 753 | 753 | 758 | 748 | 24,855 |
| February 17, 2025 | 760 | 758 | 758 | 760 | 748 | 23,435 |
| February 14, 2025 | 760 | 759 | 759 | 760 | 740 | 65,449 |
| February 13, 2025 | 747 | 759 | 759 | 760 | 738 | 85,142 |
| February 12, 2025 | 752 | 749 | 749 | 755 | 739 | 23,772 |
| February 11, 2025 | 746 | 752 | 752 | 761 | 746 | 16,248 |
| February 10, 2025 | 743 | 751 | 751 | 757 | 736 | 22,392 |
| February 07, 2025 | 757 | 743 | 743 | 757 | 730 | 118,254 |
| February 06, 2025 | 739 | 748 | 748 | 750 | 735 | 47,274 |
| February 05, 2025 | 733 | 735 | 735 | 764 | 701 | 83,091 |
| February 04, 2025 | 733 | 733 | 733 | 744 | 721 | 15,870 |
| February 03, 2025 | 741 | 733 | 733 | 741 | 725 | 24,489 |
| January 31, 2025 | 732 | 741 | 741 | 764 | 701 | 133,155 |
| January 24, 2025 | 731 | 740 | 740 | 740 | 711 | 35,557 |
| January 23, 2025 | 754 | 731 | 731 | 754 | 675 | 405,820 |
| January 22, 2025 | 761 | 753 | 753 | 769 | 723 | 151,427 |
| January 21, 2025 | 768 | 755 | 755 | 768 | 753 | 29,523 |
| January 20, 2025 | 756 | 754 | 754 | 770 | 744 | 77,213 |
| January 17, 2025 | 749 | 750 | 750 | 757 | 738 | 44,925 |
| January 16, 2025 | 743 | 749 | 749 | 755 | 735 | 50,341 |
| January 15, 2025 | 744 | 743 | 743 | 745 | 732 | 27,135 |
| January 14, 2025 | 743 | 744 | 744 | 756 | 736 | 42,410 |
| January 13, 2025 | 738 | 745 | 745 | 757 | 727 | 80,952 |
| January 10, 2025 | 739 | 740 | 740 | 750 | 729 | 18,978 |
| January 09, 2025 | 738 | 736 | 736 | 738 | 720 | 13,571 |
| January 08, 2025 | 733 | 738 | 738 | 743 | 726 | 47,237 |
| January 07, 2025 | 727 | 733 | 733 | 735 | 717 | 89,700 |
| January 06, 2025 | 716 | 723 | 723 | 723 | 713 | 47,521 |
| January 03, 2025 | 721 | 713 | 713 | 721 | 709 | 13,520 |
| January 02, 2025 | 694 | 714 | 714 | 720 | 689 | 21,660 |
| December 30, 2024 | 693 | 694 | 694 | 720 | 689 | 71,195 |
| December 27, 2024 | 705 | 693 | 693 | 715 | 690 | 27,185 |
| December 26, 2024 | 705 | 705 | 685 | 727 | 700 | 81,210 |
| December 24, 2024 | 696 | 703 | 683.06 | 727 | 696 | 88,045 |
| December 23, 2024 | 686 | 695 | 675.28 | 725 | 686 | 27,792 |
| December 20, 2024 | 710 | 686 | 666.54 | 710 | 686 | 40,526 |
| December 19, 2024 | 701 | 712 | 691.8 | 719 | 701 | 10,898 |
| December 18, 2024 | 707 | 709 | 688.89 | 712 | 697 | 79,815 |
| December 17, 2024 | 722 | 707 | 686.94 | 722 | 699 | 39,219 |
| December 16, 2024 | 705 | 704 | 684.03 | 720 | 701 | 83,232 |
| December 13, 2024 | 714 | 704 | 684.03 | 724 | 703 | 43,836 |
| December 12, 2024 | 702 | 714 | 693.74 | 719 | 690 | 39,794 |
| December 11, 2024 | 671 | 702 | 682.09 | 720 | 662 | 66,817 |