311.00
-3(-0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 313 | 311 | 311 | 314 | 306 | 190,652 |
| October 16, 2025 | 316 | 314 | 314 | 320 | 309 | 199,322 |
| October 15, 2025 | 312 | 317 | 317 | 319 | 303 | 112,656 |
| October 14, 2025 | 315 | 311 | 311 | 325 | 306 | 284,307 |
| October 13, 2025 | 314 | 318 | 318 | 325 | 307 | 255,361 |
| October 10, 2025 | 319 | 314 | 314 | 321 | 313 | 304,874 |
| October 02, 2025 | 322 | 319 | 319 | 325 | 317 | 205,872 |
| October 01, 2025 | 325 | 322 | 322 | 329 | 319 | 185,330 |
| September 30, 2025 | 321 | 325 | 325 | 327 | 317 | 332,153 |
| September 29, 2025 | 324 | 321 | 321 | 327 | 316 | 272,227 |
| September 26, 2025 | 327 | 324 | 324 | 327 | 321 | 154,663 |
| September 25, 2025 | 336 | 327 | 327 | 337 | 323 | 770,599 |
| September 24, 2025 | 336 | 336 | 336 | 340 | 333 | 181,348 |
| September 23, 2025 | 343 | 336 | 336 | 345 | 335 | 189,188 |
| September 22, 2025 | 336 | 343 | 343 | 355 | 335 | 321,349 |
| September 19, 2025 | 340 | 336 | 336 | 346 | 335 | 172,040 |
| September 18, 2025 | 338 | 340 | 340 | 340 | 335 | 232,270 |
| September 17, 2025 | 350 | 341 | 341 | 353 | 334 | 351,950 |
| September 16, 2025 | 349 | 350 | 350 | 359 | 345 | 229,632 |
| September 15, 2025 | 351 | 352 | 352 | 352 | 343 | 130,997 |
| September 12, 2025 | 352 | 354 | 354 | 363 | 344 | 207,069 |
| September 11, 2025 | 341 | 350 | 350 | 365 | 338 | 1.12M |
| September 10, 2025 | 338 | 341 | 341 | 344 | 335 | 267,433 |
| September 09, 2025 | 334 | 338 | 338 | 339 | 332 | 130,401 |
| September 08, 2025 | 333 | 334 | 334 | 341 | 333 | 264,871 |
| September 05, 2025 | 339 | 333 | 333 | 342 | 329 | 656,431 |
| September 04, 2025 | 338 | 339 | 339 | 348 | 337 | 109,643 |
| September 03, 2025 | 341 | 337 | 337 | 341 | 333 | 243,034 |
| September 02, 2025 | 338 | 336 | 336 | 340 | 329 | 449,735 |
| September 01, 2025 | 342 | 336 | 336 | 344 | 335 | 278,862 |
| August 29, 2025 | 352 | 342 | 342 | 353 | 340 | 235,533 |
| August 28, 2025 | 355 | 352 | 352 | 359 | 350 | 218,225 |
| August 27, 2025 | 363 | 358 | 358 | 368 | 354 | 186,692 |
| August 26, 2025 | 363 | 363 | 363 | 365 | 350 | 185,703 |
| August 25, 2025 | 362 | 363 | 363 | 367 | 350 | 126,542 |
| August 22, 2025 | 361 | 362 | 362 | 370 | 358 | 212,490 |
| August 21, 2025 | 366 | 365 | 365 | 385 | 361 | 334,553 |
| August 20, 2025 | 367 | 369 | 369 | 374 | 335 | 689,179 |
| August 19, 2025 | 353 | 367 | 367 | 388 | 343 | 1.97M |
| August 18, 2025 | 347 | 353 | 353 | 354 | 339 | 537,206 |
| August 14, 2025 | 339 | 347 | 347 | 354 | 337 | 278,742 |
| August 13, 2025 | 343 | 338 | 338 | 348 | 335 | 279,703 |
| August 12, 2025 | 341 | 343 | 343 | 350 | 338 | 352,598 |
| August 11, 2025 | 342 | 335 | 335 | 353 | 333 | 533,077 |
| August 08, 2025 | 347 | 342 | 342 | 350 | 339 | 379,119 |
| August 07, 2025 | 355 | 354 | 354 | 359 | 346 | 202,677 |
| August 06, 2025 | 338 | 355 | 355 | 356 | 333 | 420,412 |
| August 05, 2025 | 347 | 343 | 343 | 351 | 319 | 1.39M |
| August 04, 2025 | 349 | 347 | 347 | 356 | 344 | 241,792 |
| August 01, 2025 | 363 | 351 | 351 | 363 | 327 | 979,859 |
| July 31, 2025 | 357 | 357 | 357 | 375 | 352 | 787,777 |
| July 30, 2025 | 339 | 363 | 363 | 411 | 339 | 8.03M |
| July 29, 2025 | 347 | 339 | 339 | 350 | 319 | 756,587 |
| July 28, 2025 | 360 | 347 | 347 | 360 | 347 | 281,024 |
| July 25, 2025 | 359 | 360 | 360 | 363 | 355 | 223,786 |
| July 24, 2025 | 361 | 359 | 359 | 367 | 358 | 202,108 |
| July 23, 2025 | 367 | 363 | 363 | 368 | 357 | 231,103 |
| July 22, 2025 | 380 | 370 | 370 | 386 | 361 | 449,848 |
| July 21, 2025 | 393 | 380 | 380 | 393 | 377 | 200,246 |
| July 18, 2025 | 380 | 381 | 381 | 409 | 373 | 686,125 |