361.00
-8(-2.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 372 | 369 | 369 | 377 | 358 | 374,000 |
| August 14, 2025 | 378 | 378 | 378 | 386 | 371 | 188,641 |
| August 13, 2025 | 386 | 379 | 379 | 394 | 377 | 744,112 |
| August 12, 2025 | 381 | 378 | 378 | 386 | 370 | 373,175 |
| August 11, 2025 | 396 | 376 | 376 | 398 | 376 | 756,180 |
| August 08, 2025 | 397 | 396 | 396 | 403 | 390 | 335,292 |
| August 07, 2025 | 397 | 397 | 397 | 406 | 392 | 204,774 |
| August 06, 2025 | 388 | 399 | 399 | 400 | 388 | 223,070 |
| August 05, 2025 | 403 | 396 | 396 | 410 | 395 | 372,551 |
| August 04, 2025 | 406 | 403 | 403 | 410 | 395 | 230,952 |
| August 01, 2025 | 406 | 400 | 400 | 410 | 399 | 219,605 |
| July 31, 2025 | 415 | 408 | 408 | 415 | 406 | 206,367 |
| July 30, 2025 | 413 | 409 | 409 | 419 | 408 | 215,649 |
| July 29, 2025 | 418 | 413 | 413 | 418 | 408 | 152,317 |
| July 28, 2025 | 414 | 418 | 418 | 418 | 409 | 180,507 |
| July 25, 2025 | 415 | 414 | 414 | 419 | 413 | 157,164 |
| July 24, 2025 | 418 | 415 | 415 | 430 | 414 | 204,225 |
| July 23, 2025 | 423 | 415 | 415 | 426 | 413 | 307,691 |
| July 22, 2025 | 441 | 424 | 424 | 441 | 421 | 392,634 |
| July 21, 2025 | 436 | 431 | 431 | 441 | 427 | 376,914 |
| July 18, 2025 | 431 | 438 | 438 | 450 | 430 | 548,064 |
| July 17, 2025 | 428 | 431 | 431 | 434 | 420 | 377,495 |
| July 16, 2025 | 434 | 428 | 428 | 440 | 425 | 340,982 |
| July 15, 2025 | 432 | 434 | 434 | 440 | 428 | 277,814 |
| July 14, 2025 | 443 | 431 | 431 | 444 | 431 | 325,759 |
| July 11, 2025 | 445 | 443 | 443 | 449 | 440 | 456,985 |
| July 10, 2025 | 452 | 445 | 445 | 459 | 445 | 387,145 |
| July 09, 2025 | 457 | 452 | 452 | 462 | 448 | 410,446 |
| July 08, 2025 | 430 | 452 | 452 | 458 | 420 | 320,469 |
| July 07, 2025 | 459 | 452 | 452 | 459 | 445 | 352,853 |
| July 04, 2025 | 485 | 459 | 459 | 485 | 457 | 670,397 |
| July 03, 2025 | 470 | 474 | 474 | 476 | 460 | 652,058 |
| July 02, 2025 | 465 | 470 | 470 | 475 | 451 | 779,940 |
| July 01, 2025 | 466 | 462 | 462 | 473 | 458 | 659,097 |
| June 30, 2025 | 473 | 468 | 468 | 507 | 462 | 1.26M |
| June 27, 2025 | 445 | 473 | 473 | 501 | 440 | 3.02M |
| June 26, 2025 | 480 | 468 | 468 | 550 | 465 | 19.29M |
| June 25, 2025 | 433 | 431 | 431 | 443 | 426 | 384,625 |
| June 24, 2025 | 427 | 430 | 430 | 460 | 422 | 805,775 |
| June 23, 2025 | 459 | 425 | 425 | 459 | 419 | 834,906 |
| June 20, 2025 | 456 | 453 | 453 | 463 | 449 | 503,665 |
| June 19, 2025 | 474 | 457 | 457 | 479 | 457 | 533,395 |
| June 18, 2025 | 455 | 474 | 474 | 494 | 450 | 960,632 |
| June 17, 2025 | 476 | 456 | 456 | 476 | 454 | 510,953 |
| June 16, 2025 | 467 | 462 | 462 | 476 | 457 | 473,676 |
| June 13, 2025 | 487 | 476 | 476 | 504 | 465 | 880,078 |
| June 12, 2025 | 480 | 487 | 487 | 498 | 470 | 810,288 |
| June 11, 2025 | 497 | 478 | 478 | 501 | 477 | 1.04M |
| June 10, 2025 | 516 | 496 | 496 | 523 | 490 | 1.21M |
| June 09, 2025 | 501 | 516 | 516 | 539 | 493 | 3.29M |
| June 05, 2025 | 457 | 494 | 494 | 568 | 441 | 11.73M |
| June 04, 2025 | 445 | 449 | 449 | 458 | 400 | 1.28M |
| June 02, 2025 | 450 | 445 | 445 | 454 | 431 | 1.09M |
| May 30, 2025 | 476 | 450 | 450 | 487 | 447 | 1.45M |
| May 29, 2025 | 472 | 476 | 476 | 519 | 472 | 1.42M |
| May 28, 2025 | 485 | 467 | 467 | 490 | 464 | 1.86M |
| May 27, 2025 | 503 | 485 | 485 | 543 | 473 | 1.76M |
| May 26, 2025 | 554 | 503 | 503 | 559 | 502 | 3.78M |
| May 23, 2025 | 553 | 570 | 570 | 576 | 552 | 1.14M |
| May 22, 2025 | 581 | 555 | 555 | 598 | 553 | 1.63M |