670.00
-5(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 675 | 670 | 670 | 683 | 660 | 521,895 |
| September 26, 2025 | 699 | 675 | 675 | 702 | 675 | 425,724 |
| September 25, 2025 | 696 | 699 | 699 | 721 | 685 | 369,339 |
| September 24, 2025 | 756 | 696 | 696 | 756 | 693 | 1.14M |
| September 23, 2025 | 764 | 725 | 725 | 764 | 712 | 907,461 |
| September 22, 2025 | 785 | 762 | 762 | 798 | 759 | 515,506 |
| September 19, 2025 | 789 | 785 | 785 | 844 | 774 | 815,514 |
| September 18, 2025 | 787 | 774 | 774 | 791 | 768 | 307,455 |
| September 17, 2025 | 800 | 785 | 785 | 840 | 760 | 811,233 |
| September 16, 2025 | 780 | 766 | 766 | 786 | 759 | 425,196 |
| September 15, 2025 | 791 | 780 | 780 | 802 | 770 | 533,247 |
| September 12, 2025 | 819 | 796 | 796 | 828 | 795 | 458,375 |
| September 11, 2025 | 807 | 814 | 814 | 845 | 798 | 634,173 |
| September 10, 2025 | 870 | 807 | 807 | 870 | 807 | 1.25M |
| September 09, 2025 | 750 | 855 | 855 | 935 | 750 | 7.51M |
| September 08, 2025 | 756 | 750 | 750 | 765 | 726 | 756,278 |
| September 05, 2025 | 785 | 756 | 756 | 791 | 756 | 482,722 |
| September 04, 2025 | 776 | 778 | 778 | 794 | 760 | 535,111 |
| September 03, 2025 | 821 | 776 | 776 | 835 | 770 | 765,146 |
| September 02, 2025 | 809 | 826 | 826 | 838 | 809 | 363,688 |
| September 01, 2025 | 830 | 823 | 823 | 843 | 819 | 530,725 |
| August 29, 2025 | 848 | 836 | 836 | 869 | 831 | 459,576 |
| August 28, 2025 | 844 | 845 | 845 | 870 | 820 | 557,438 |
| August 27, 2025 | 863 | 844 | 844 | 877 | 840 | 422,515 |
| August 26, 2025 | 878 | 857 | 857 | 878 | 856 | 405,950 |
| August 25, 2025 | 840 | 860 | 860 | 875 | 840 | 604,851 |
| August 22, 2025 | 839 | 857 | 857 | 893 | 839 | 962,450 |
| August 21, 2025 | 890 | 847 | 847 | 890 | 834 | 1.03M |
| August 20, 2025 | 912 | 850 | 850 | 912 | 809 | 2.55M |
| August 19, 2025 | 777 | 912 | 912 | 950 | 763 | 11.42M |
| August 18, 2025 | 1,083 | 1,083 | 1,083 | 1,083 | 1,083 | 0 |
| August 14, 2025 | 1,149 | 1,083 | 1,083 | 1,167 | 1,070 | 794,606 |
| August 13, 2025 | 1,158 | 1,150 | 1,150 | 1,168 | 1,149 | 266,471 |
| August 12, 2025 | 1,163 | 1,149 | 1,149 | 1,179 | 1,148 | 408,696 |
| August 11, 2025 | 1,179 | 1,163 | 1,163 | 1,209 | 1,163 | 375,445 |
| August 08, 2025 | 1,198 | 1,179 | 1,179 | 1,198 | 1,167 | 299,511 |
| August 07, 2025 | 1,170 | 1,190 | 1,190 | 1,190 | 1,149 | 565,271 |
| August 06, 2025 | 1,162 | 1,179 | 1,179 | 1,185 | 1,158 | 262,868 |
| August 05, 2025 | 1,178 | 1,173 | 1,173 | 1,205 | 1,173 | 237,863 |
| August 04, 2025 | 1,160 | 1,175 | 1,175 | 1,184 | 1,149 | 318,226 |
| August 01, 2025 | 1,205 | 1,162 | 1,162 | 1,206 | 1,147 | 819,967 |
| July 31, 2025 | 1,200 | 1,205 | 1,205 | 1,230 | 1,189 | 492,726 |
| July 30, 2025 | 1,201 | 1,185 | 1,185 | 1,216 | 1,185 | 587,631 |
| July 29, 2025 | 1,220 | 1,208 | 1,208 | 1,242 | 1,206 | 457,108 |
| July 28, 2025 | 1,198 | 1,230 | 1,230 | 1,240 | 1,194 | 450,988 |
| July 25, 2025 | 1,187 | 1,198 | 1,198 | 1,215 | 1,171 | 437,568 |
| July 24, 2025 | 1,201 | 1,189 | 1,189 | 1,220 | 1,187 | 540,863 |
| July 23, 2025 | 1,210 | 1,198 | 1,198 | 1,279 | 1,190 | 1.07M |
| July 22, 2025 | 1,286 | 1,205 | 1,205 | 1,326 | 1,190 | 2.24M |
| July 21, 2025 | 1,348 | 1,329 | 1,329 | 1,372 | 1,323 | 869,999 |
| July 18, 2025 | 1,312 | 1,328 | 1,328 | 1,350 | 1,308 | 473,958 |
| July 17, 2025 | 1,329 | 1,310 | 1,310 | 1,329 | 1,299 | 611,758 |
| July 16, 2025 | 1,350 | 1,327 | 1,327 | 1,354 | 1,301 | 1.55M |
| July 15, 2025 | 1,346 | 1,354 | 1,354 | 1,383 | 1,346 | 735,719 |
| July 14, 2025 | 1,430 | 1,367 | 1,367 | 1,430 | 1,359 | 1.29M |
| July 11, 2025 | 1,447 | 1,418 | 1,418 | 1,453 | 1,411 | 639,885 |
| July 10, 2025 | 1,453 | 1,433 | 1,433 | 1,467 | 1,432 | 715,351 |
| July 09, 2025 | 1,437 | 1,453 | 1,453 | 1,530 | 1,409 | 1.57M |
| July 08, 2025 | 1,415 | 1,431 | 1,431 | 1,499 | 1,403 | 1.37M |
| July 07, 2025 | 1,452 | 1,400 | 1,400 | 1,467 | 1,387 | 1.03M |