770.00
+23(+3.08%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 21, 2025 | 689 | 686 | 686 | 692 | 680 | 30,249 |
May 20, 2025 | 691 | 689 | 689 | 691 | 673 | 84,364 |
May 19, 2025 | 688 | 676 | 676 | 688 | 675 | 72,319 |
May 16, 2025 | 690 | 688 | 688 | 690 | 679 | 69,314 |
May 15, 2025 | 688 | 690 | 690 | 693 | 687 | 14,771 |
May 14, 2025 | 681 | 688 | 688 | 691 | 678 | 45,193 |
May 13, 2025 | 696 | 687 | 687 | 696 | 680 | 34,778 |
May 12, 2025 | 678 | 681 | 681 | 697 | 678 | 25,814 |
May 09, 2025 | 683 | 678 | 678 | 696 | 674 | 106,273 |
May 08, 2025 | 692 | 683 | 683 | 697 | 680 | 38,333 |
May 07, 2025 | 700 | 683 | 683 | 700 | 676 | 22,243 |
May 02, 2025 | 685 | 682 | 682 | 685 | 676 | 73,534 |
April 30, 2025 | 685 | 685 | 685 | 700 | 681 | 21,007 |
April 29, 2025 | 677 | 686 | 686 | 689 | 677 | 33,609 |
April 28, 2025 | 714 | 677 | 677 | 714 | 670 | 315,041 |
April 25, 2025 | 696 | 709 | 709 | 712 | 694 | 75,645 |
April 24, 2025 | 695 | 696 | 696 | 703 | 683 | 46,390 |
April 23, 2025 | 698 | 691 | 691 | 707 | 680 | 78,075 |
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 |