353.00
+6(+1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 393 | 380 | 380 | 393 | 372 | 888,742 |
| July 16, 2025 | 390 | 395 | 395 | 405 | 380 | 782,455 |
| July 15, 2025 | 381 | 386 | 386 | 419 | 371 | 3.81M |
| July 14, 2025 | 354 | 385 | 385 | 394 | 351 | 2.38M |
| July 11, 2025 | 360 | 354 | 354 | 363 | 349 | 377,690 |
| July 10, 2025 | 345 | 357 | 357 | 359 | 345 | 469,644 |
| July 09, 2025 | 350 | 348 | 348 | 354 | 339 | 356,078 |
| July 08, 2025 | 330 | 350 | 350 | 365 | 328 | 1.22M |
| July 07, 2025 | 333 | 333 | 333 | 341 | 330 | 236,702 |
| July 04, 2025 | 336 | 336 | 336 | 343 | 328 | 240,660 |
| July 03, 2025 | 332 | 336 | 336 | 344 | 329 | 242,359 |
| July 02, 2025 | 334 | 332 | 332 | 334 | 326 | 172,630 |
| July 01, 2025 | 331 | 333 | 333 | 339 | 331 | 249,661 |
| June 30, 2025 | 330 | 333 | 333 | 337 | 324 | 380,181 |
| June 27, 2025 | 341 | 328 | 328 | 348 | 318 | 2.25M |
| June 26, 2025 | 369 | 340 | 340 | 370 | 336 | 952,331 |
| June 25, 2025 | 370 | 365 | 365 | 374 | 362 | 429,401 |
| June 24, 2025 | 340 | 370 | 370 | 408 | 340 | 4.6M |
| June 23, 2025 | 350 | 340 | 340 | 350 | 337 | 717,325 |
| June 20, 2025 | 359 | 353 | 353 | 364 | 347 | 928,717 |
| June 19, 2025 | 370 | 362 | 362 | 376 | 360 | 268,982 |
| June 18, 2025 | 374 | 371 | 371 | 381 | 369 | 364,219 |
| June 17, 2025 | 368 | 374 | 374 | 377 | 365 | 783,703 |
| June 16, 2025 | 365 | 368 | 368 | 379 | 359 | 755,434 |
| June 13, 2025 | 366 | 365 | 365 | 368 | 351 | 569,154 |
| June 12, 2025 | 373 | 368 | 368 | 373 | 360 | 351,541 |
| June 11, 2025 | 364 | 366 | 366 | 370 | 360 | 384,941 |
| June 10, 2025 | 362 | 363 | 363 | 370 | 357 | 676,561 |
| June 09, 2025 | 371 | 366 | 366 | 378 | 361 | 1.1M |
| June 05, 2025 | 365 | 371 | 371 | 375 | 357 | 1.23M |
| June 04, 2025 | 349 | 368 | 368 | 368 | 348 | 1.41M |
| June 02, 2025 | 368 | 356 | 356 | 373 | 351 | 2.33M |
| May 30, 2025 | 419 | 364 | 364 | 431 | 353 | 14.6M |
| May 29, 2025 | 307 | 392 | 392 | 392 | 300 | 25.11M |
| May 28, 2025 | 301 | 302 | 302 | 311 | 290 | 673,031 |
| May 27, 2025 | 305 | 301 | 301 | 306 | 300 | 180,666 |
| May 26, 2025 | 305 | 302 | 302 | 309 | 300 | 296,651 |
| May 23, 2025 | 307 | 305 | 305 | 310 | 304 | 198,913 |
| May 22, 2025 | 309 | 307 | 307 | 312 | 305 | 147,885 |