817.00
+3(+0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 819 | 817 | 817 | 826 | 812 | 66,127 |
| October 20, 2025 | 832 | 814 | 814 | 832 | 814 | 61,565 |
| October 17, 2025 | 849 | 832 | 832 | 853 | 824 | 69,188 |
| October 16, 2025 | 858 | 849 | 849 | 868 | 845 | 58,533 |
| October 15, 2025 | 858 | 854 | 854 | 899 | 848 | 40,219 |
| October 14, 2025 | 867 | 858 | 858 | 890 | 855 | 47,762 |
| October 13, 2025 | 909 | 874 | 874 | 909 | 862 | 30,766 |
| October 10, 2025 | 887 | 875 | 875 | 890 | 860 | 21,165 |
| October 02, 2025 | 897 | 875 | 875 | 898 | 860 | 48,852 |
| October 01, 2025 | 910 | 897 | 897 | 943 | 895 | 50,973 |
| September 30, 2025 | 899 | 904 | 904 | 927 | 873 | 64,092 |
| September 29, 2025 | 874 | 873 | 873 | 890 | 872 | 29,441 |
| September 26, 2025 | 887 | 874 | 874 | 894 | 873 | 60,411 |
| September 25, 2025 | 894 | 886 | 886 | 899 | 885 | 37,906 |
| September 24, 2025 | 894 | 894 | 894 | 901 | 892 | 26,705 |
| September 23, 2025 | 909 | 893 | 893 | 912 | 892 | 67,352 |
| September 22, 2025 | 914 | 909 | 909 | 914 | 900 | 73,925 |
| September 19, 2025 | 913 | 907 | 907 | 913 | 906 | 58,847 |
| September 18, 2025 | 906 | 907 | 907 | 913 | 903 | 45,931 |
| September 17, 2025 | 911 | 906 | 906 | 912 | 905 | 24,186 |
| September 16, 2025 | 915 | 909 | 909 | 932 | 906 | 49,492 |
| September 15, 2025 | 915 | 915 | 915 | 934 | 910 | 32,153 |
| September 12, 2025 | 928 | 915 | 915 | 928 | 909 | 63,220 |
| September 11, 2025 | 930 | 919 | 919 | 940 | 909 | 52,574 |
| September 10, 2025 | 939 | 916 | 916 | 947 | 912 | 44,697 |
| September 09, 2025 | 925 | 925 | 925 | 941 | 917 | 37,282 |
| September 08, 2025 | 950 | 925 | 925 | 981 | 912 | 119,529 |
| September 05, 2025 | 941 | 950 | 950 | 969 | 941 | 34,779 |
| September 04, 2025 | 937 | 937 | 937 | 961 | 936 | 36,052 |
| September 03, 2025 | 929 | 936 | 936 | 979 | 924 | 50,943 |
| September 02, 2025 | 960 | 924 | 924 | 960 | 890 | 156,505 |
| September 01, 2025 | 1,001 | 960 | 960 | 1,001 | 960 | 128,960 |
| August 29, 2025 | 1,007 | 1,001 | 1,001 | 1,007 | 985 | 39,594 |
| August 28, 2025 | 1,003 | 998 | 998 | 1,003 | 995 | 15,158 |
| August 27, 2025 | 1,000 | 1,000 | 1,000 | 1,009 | 995 | 16,836 |
| August 26, 2025 | 1,009 | 1,004 | 1,004 | 1,009 | 998 | 17,496 |
| August 25, 2025 | 1,012 | 1,002 | 1,002 | 1,012 | 999 | 12,391 |
| August 22, 2025 | 1,010 | 1,004 | 1,004 | 1,010 | 992 | 22,096 |
| August 21, 2025 | 1,000 | 1,001 | 1,001 | 1,013 | 991 | 26,140 |
| August 20, 2025 | 1,004 | 1,000 | 1,000 | 1,010 | 991 | 36,628 |
| August 19, 2025 | 1,005 | 1,004 | 1,004 | 1,005 | 997 | 19,334 |
| August 18, 2025 | 1,005 | 1,003 | 1,003 | 1,021 | 990 | 53,693 |
| August 14, 2025 | 1,018 | 1,003 | 1,003 | 1,018 | 1,002 | 7,275 |
| August 13, 2025 | 1,014 | 1,010 | 1,010 | 1,014 | 997 | 31,260 |
| August 12, 2025 | 1,002 | 1,006 | 1,006 | 1,011 | 1,002 | 38,648 |
| August 11, 2025 | 1,010 | 1,006 | 1,006 | 1,011 | 999 | 32,126 |
| August 08, 2025 | 1,020 | 1,010 | 1,010 | 1,020 | 1,003 | 14,762 |
| August 07, 2025 | 1,012 | 1,003 | 1,003 | 1,018 | 999 | 37,860 |
| August 06, 2025 | 1,013 | 1,012 | 1,012 | 1,013 | 998 | 11,540 |
| August 05, 2025 | 996 | 1,004 | 1,004 | 1,030 | 996 | 21,644 |
| August 04, 2025 | 995 | 1,006 | 1,006 | 1,011 | 995 | 62,860 |
| August 01, 2025 | 1,006 | 1,006 | 1,006 | 1,016 | 996 | 22,309 |
| July 31, 2025 | 1,003 | 1,006 | 1,006 | 1,014 | 1,000 | 40,475 |
| July 30, 2025 | 1,002 | 1,002 | 1,002 | 1,020 | 991 | 77,764 |
| July 29, 2025 | 1,004 | 1,002 | 1,002 | 1,024 | 1,000 | 46,654 |
| July 28, 2025 | 1,035 | 1,010 | 1,010 | 1,035 | 1,000 | 101,689 |
| July 25, 2025 | 1,009 | 1,015 | 1,015 | 1,017 | 1,002 | 19,731 |
| July 24, 2025 | 1,012 | 1,009 | 1,009 | 1,020 | 1,007 | 18,883 |
| July 23, 2025 | 1,009 | 1,010 | 1,010 | 1,024 | 1,003 | 80,804 |
| July 22, 2025 | 1,017 | 1,016 | 1,016 | 1,035 | 1,011 | 34,233 |