590.00
-7(-1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 596 | 590 | 590 | 596 | 589 | 45,099 |
| October 16, 2025 | 604 | 597 | 597 | 604 | 587 | 149,413 |
| October 15, 2025 | 593 | 600 | 600 | 604 | 590 | 158,448 |
| October 14, 2025 | 590 | 599 | 599 | 613 | 580 | 197,744 |
| October 13, 2025 | 618 | 601 | 601 | 618 | 595 | 102,109 |
| October 10, 2025 | 622 | 609 | 609 | 622 | 596 | 166,999 |
| October 02, 2025 | 627 | 622 | 622 | 629 | 621 | 58,404 |
| October 01, 2025 | 626 | 624 | 624 | 626 | 620 | 44,762 |
| September 30, 2025 | 630 | 626 | 626 | 631 | 621 | 26,426 |
| September 29, 2025 | 612 | 630 | 630 | 647 | 612 | 182,277 |
| September 26, 2025 | 621 | 612 | 612 | 624 | 612 | 48,554 |
| September 25, 2025 | 623 | 621 | 621 | 627 | 620 | 44,083 |
| September 24, 2025 | 624 | 623 | 623 | 629 | 620 | 39,367 |
| September 23, 2025 | 632 | 624 | 624 | 635 | 613 | 80,366 |
| September 22, 2025 | 639 | 636 | 636 | 646 | 627 | 82,638 |
| September 19, 2025 | 631 | 628 | 628 | 635 | 627 | 58,122 |
| September 18, 2025 | 640 | 630 | 630 | 640 | 629 | 27,677 |
| September 17, 2025 | 640 | 634 | 634 | 640 | 629 | 56,849 |
| September 16, 2025 | 635 | 637 | 637 | 640 | 635 | 99,159 |
| September 15, 2025 | 640 | 639 | 639 | 640 | 626 | 208,159 |
| September 12, 2025 | 638 | 638 | 638 | 643 | 634 | 93,813 |
| September 11, 2025 | 643 | 638 | 638 | 647 | 637 | 100,831 |
| September 10, 2025 | 646 | 643 | 643 | 646 | 638 | 120,985 |
| September 09, 2025 | 644 | 644 | 644 | 646 | 639 | 84,074 |
| September 08, 2025 | 640 | 644 | 644 | 647 | 640 | 19,424 |
| September 05, 2025 | 643 | 641 | 641 | 647 | 640 | 23,052 |
| September 04, 2025 | 655 | 643 | 643 | 655 | 639 | 49,210 |
| September 03, 2025 | 643 | 645 | 645 | 649 | 640 | 32,531 |
| September 02, 2025 | 645 | 643 | 643 | 645 | 638 | 26,623 |
| September 01, 2025 | 644 | 641 | 641 | 647 | 639 | 69,792 |
| August 29, 2025 | 650 | 644 | 644 | 659 | 641 | 41,784 |
| August 28, 2025 | 648 | 640 | 640 | 649 | 640 | 52,876 |
| August 27, 2025 | 651 | 644 | 644 | 651 | 639 | 135,098 |
| August 26, 2025 | 653 | 651 | 651 | 653 | 648 | 17,684 |
| August 25, 2025 | 664 | 653 | 653 | 664 | 651 | 13,367 |
| August 22, 2025 | 647 | 648 | 648 | 660 | 644 | 24,989 |
| August 21, 2025 | 645 | 647 | 647 | 656 | 645 | 93,119 |
| August 20, 2025 | 652 | 651 | 651 | 659 | 646 | 89,869 |
| August 19, 2025 | 668 | 656 | 656 | 677 | 650 | 198,134 |
| August 18, 2025 | 691 | 668 | 668 | 691 | 644 | 131,065 |
| August 14, 2025 | 683 | 691 | 691 | 691 | 675 | 87,383 |
| August 13, 2025 | 663 | 674 | 674 | 674 | 663 | 47,654 |
| August 12, 2025 | 665 | 663 | 663 | 671 | 663 | 130,265 |
| August 11, 2025 | 673 | 665 | 665 | 678 | 656 | 178,105 |
| August 08, 2025 | 680 | 673 | 673 | 680 | 640 | 239,251 |
| August 07, 2025 | 685 | 676 | 676 | 685 | 676 | 60,495 |
| August 06, 2025 | 694 | 680 | 680 | 694 | 679 | 105,474 |
| August 05, 2025 | 679 | 694 | 694 | 694 | 675 | 77,929 |
| August 04, 2025 | 674 | 679 | 679 | 688 | 671 | 111,974 |
| August 01, 2025 | 700 | 674 | 674 | 702 | 671 | 348,483 |
| July 31, 2025 | 700 | 702 | 702 | 705 | 700 | 32,366 |
| July 30, 2025 | 706 | 705 | 705 | 710 | 700 | 86,392 |
| July 29, 2025 | 706 | 706 | 706 | 710 | 702 | 29,747 |
| July 28, 2025 | 712 | 706 | 706 | 712 | 701 | 100,202 |
| July 25, 2025 | 708 | 709 | 709 | 711 | 703 | 38,371 |
| July 24, 2025 | 714 | 708 | 708 | 715 | 704 | 69,101 |
| July 23, 2025 | 719 | 709 | 709 | 719 | 706 | 88,458 |
| July 22, 2025 | 720 | 711 | 711 | 720 | 711 | 53,303 |
| July 21, 2025 | 711 | 715 | 715 | 720 | 711 | 49,652 |
| July 18, 2025 | 719 | 717 | 717 | 726 | 714 | 111,554 |