683.00
+2(+0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 670 | 683 | 683 | 692 | 670 | 1.73M |
| August 21, 2025 | 694 | 681 | 681 | 710 | 678 | 2.28M |
| August 20, 2025 | 704 | 694 | 694 | 704 | 667 | 2.69M |
| August 19, 2025 | 684 | 700 | 700 | 752 | 684 | 12.04M |
| August 18, 2025 | 654 | 674 | 674 | 690 | 640 | 2.22M |
| August 14, 2025 | 651 | 654 | 654 | 665 | 619 | 1.79M |
| August 13, 2025 | 669 | 659 | 659 | 675 | 654 | 2.2M |
| August 12, 2025 | 709 | 679 | 679 | 720 | 675 | 3.87M |
| August 11, 2025 | 687 | 699 | 699 | 732 | 677 | 8.55M |
| August 08, 2025 | 676 | 688 | 688 | 699 | 669 | 2.69M |
| August 07, 2025 | 669 | 675 | 675 | 692 | 662 | 4.5M |
| August 06, 2025 | 632 | 675 | 675 | 739 | 628 | 25.53M |
| August 05, 2025 | 621 | 631 | 631 | 640 | 620 | 1.52M |
| August 04, 2025 | 615 | 621 | 621 | 629 | 613 | 833,153 |
| August 01, 2025 | 613 | 611 | 611 | 636 | 600 | 2.25M |
| July 31, 2025 | 618 | 612 | 612 | 624 | 611 | 1.74M |
| July 30, 2025 | 638 | 618 | 618 | 640 | 614 | 1.81M |
| July 29, 2025 | 637 | 633 | 633 | 640 | 631 | 711,558 |
| July 28, 2025 | 630 | 637 | 637 | 644 | 630 | 999,112 |
| July 25, 2025 | 635 | 629 | 629 | 638 | 628 | 1.07M |
| July 24, 2025 | 639 | 635 | 635 | 642 | 625 | 1.83M |
| July 23, 2025 | 641 | 636 | 636 | 644 | 634 | 1.45M |
| July 22, 2025 | 653 | 642 | 642 | 661 | 640 | 1.41M |
| July 21, 2025 | 659 | 652 | 652 | 673 | 648 | 1.8M |
| July 18, 2025 | 658 | 656 | 656 | 660 | 646 | 1.17M |
| July 17, 2025 | 642 | 655 | 655 | 660 | 636 | 1.79M |
| July 16, 2025 | 647 | 641 | 641 | 653 | 637 | 1.55M |
| July 15, 2025 | 659 | 647 | 647 | 659 | 643 | 2.36M |
| July 14, 2025 | 672 | 659 | 659 | 675 | 655 | 1.22M |
| July 11, 2025 | 657 | 673 | 673 | 680 | 657 | 1.52M |
| July 10, 2025 | 656 | 657 | 657 | 659 | 648 | 1.01M |
| July 09, 2025 | 657 | 656 | 656 | 664 | 652 | 832,835 |
| July 08, 2025 | 664 | 657 | 657 | 670 | 655 | 834,720 |
| July 07, 2025 | 670 | 662 | 662 | 674 | 657 | 916,624 |
| July 04, 2025 | 685 | 672 | 672 | 689 | 668 | 1.36M |
| July 03, 2025 | 681 | 687 | 687 | 688 | 667 | 1.42M |
| July 02, 2025 | 666 | 677 | 677 | 689 | 651 | 3.5M |
| July 01, 2025 | 665 | 660 | 660 | 665 | 649 | 1.75M |
| June 30, 2025 | 660 | 660 | 660 | 684 | 651 | 1.71M |
| June 27, 2025 | 650 | 652 | 652 | 659 | 646 | 1.39M |
| June 26, 2025 | 667 | 650 | 650 | 670 | 646 | 2.24M |
| June 25, 2025 | 675 | 667 | 667 | 680 | 664 | 1.11M |
| June 24, 2025 | 658 | 672 | 672 | 675 | 658 | 1.53M |
| June 23, 2025 | 673 | 657 | 657 | 673 | 644 | 3.45M |
| June 20, 2025 | 671 | 680 | 680 | 683 | 662 | 1.43M |
| June 19, 2025 | 670 | 672 | 672 | 678 | 664 | 1.32M |
| June 18, 2025 | 666 | 673 | 673 | 679 | 665 | 1.19M |
| June 17, 2025 | 680 | 671 | 671 | 685 | 662 | 2.41M |
| June 16, 2025 | 685 | 679 | 679 | 688 | 675 | 1.46M |
| June 13, 2025 | 719 | 688 | 688 | 719 | 683 | 2.73M |
| June 12, 2025 | 711 | 719 | 719 | 752 | 711 | 2.36M |
| June 11, 2025 | 733 | 717 | 717 | 744 | 712 | 2.13M |
| June 10, 2025 | 712 | 733 | 733 | 746 | 708 | 2.98M |
| June 09, 2025 | 713 | 711 | 711 | 714 | 701 | 1.54M |
| June 05, 2025 | 690 | 711 | 711 | 718 | 674 | 3.37M |
| June 04, 2025 | 665 | 684 | 684 | 718 | 665 | 3.29M |
| June 02, 2025 | 677 | 662 | 662 | 688 | 659 | 1.78M |
| May 30, 2025 | 679 | 677 | 677 | 685 | 669 | 1.51M |
| May 29, 2025 | 664 | 675 | 675 | 679 | 663 | 1.38M |
| May 28, 2025 | 661 | 670 | 670 | 679 | 661 | 1.2M |