644.00
+3(+0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 737 | 725 | 725 | 737 | 717 | 76,722 |
| July 16, 2025 | 716 | 716 | 716 | 724 | 714 | 33,727 |
| July 15, 2025 | 713 | 716 | 716 | 735 | 712 | 98,938 |
| July 14, 2025 | 721 | 715 | 715 | 725 | 715 | 106,172 |
| July 11, 2025 | 731 | 722 | 722 | 731 | 720 | 95,709 |
| July 10, 2025 | 720 | 724 | 724 | 730 | 714 | 51,293 |
| July 09, 2025 | 723 | 720 | 720 | 728 | 715 | 68,932 |
| July 08, 2025 | 726 | 723 | 723 | 729 | 717 | 92,916 |
| July 07, 2025 | 730 | 729 | 729 | 745 | 722 | 88,515 |
| July 04, 2025 | 740 | 730 | 730 | 747 | 691 | 69,735 |
| July 03, 2025 | 743 | 740 | 740 | 745 | 735 | 91,565 |
| July 02, 2025 | 732 | 739 | 739 | 739 | 729 | 43,064 |
| July 01, 2025 | 738 | 739 | 739 | 745 | 730 | 55,921 |
| June 30, 2025 | 734 | 738 | 738 | 740 | 731 | 36,664 |
| June 27, 2025 | 747 | 738 | 738 | 747 | 738 | 35,629 |
| June 26, 2025 | 747 | 743 | 743 | 749 | 730 | 101,224 |
| June 25, 2025 | 756 | 747 | 747 | 756 | 740 | 118,307 |
| June 24, 2025 | 748 | 756 | 756 | 757 | 745 | 118,580 |
| June 23, 2025 | 741 | 748 | 748 | 755 | 740 | 172,345 |
| June 20, 2025 | 741 | 740 | 740 | 755 | 733 | 273,228 |
| June 19, 2025 | 741 | 741 | 741 | 748 | 738 | 64,124 |
| June 18, 2025 | 740 | 741 | 741 | 777 | 731 | 115,163 |
| June 17, 2025 | 746 | 740 | 740 | 750 | 736 | 60,343 |
| June 16, 2025 | 733 | 746 | 746 | 749 | 733 | 124,781 |