684.00
+12(+1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2025 | 672 | 684 | 684 | 708 | 667 | 139,987 |
| April 21, 2025 | 670 | 672 | 672 | 699 | 655 | 166,004 |
| April 18, 2025 | 667 | 666 | 666 | 674 | 659 | 18,220 |
| April 17, 2025 | 646 | 667 | 667 | 678 | 646 | 51,988 |
| April 16, 2025 | 651 | 646 | 646 | 653 | 641 | 42,527 |
| April 15, 2025 | 650 | 649 | 649 | 662 | 646 | 48,935 |
| April 14, 2025 | 646 | 650 | 650 | 654 | 646 | 23,847 |
| April 11, 2025 | 650 | 651 | 651 | 658 | 625 | 43,012 |
| April 10, 2025 | 634 | 650 | 650 | 658 | 634 | 25,540 |
| April 09, 2025 | 650 | 630 | 630 | 650 | 625 | 44,514 |
| April 08, 2025 | 653 | 650 | 650 | 653 | 640 | 36,267 |
| April 07, 2025 | 662 | 653 | 653 | 665 | 625 | 48,272 |
| April 04, 2025 | 667 | 668 | 668 | 670 | 649 | 11,367 |
| April 03, 2025 | 652 | 667 | 667 | 680 | 652 | 19,792 |
| April 02, 2025 | 684 | 658 | 658 | 684 | 658 | 50,207 |
| April 01, 2025 | 680 | 672 | 672 | 680 | 664 | 35,221 |
| March 31, 2025 | 691 | 666 | 666 | 692 | 657 | 117,194 |
| March 28, 2025 | 691 | 690 | 690 | 701 | 681 | 28,799 |
| March 27, 2025 | 691 | 691 | 691 | 695 | 684 | 16,554 |
| March 26, 2025 | 695 | 691 | 691 | 698 | 681 | 22,982 |
| March 25, 2025 | 703 | 700 | 700 | 705 | 689 | 54,354 |
| March 24, 2025 | 709 | 703 | 703 | 709 | 693 | 33,477 |
| March 21, 2025 | 707 | 705 | 705 | 721 | 696 | 16,147 |
| March 20, 2025 | 700 | 707 | 707 | 709 | 669 | 35,680 |
| March 19, 2025 | 704 | 700 | 700 | 711 | 694 | 30,263 |
| March 18, 2025 | 697 | 694 | 694 | 729 | 693 | 58,363 |
| March 17, 2025 | 706 | 697 | 697 | 708 | 690 | 19,235 |
| 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 |