1,002.00
+15(+1.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,007 | 1,002 | 1,002 | 1,085 | 977 | 4.42M |
| August 14, 2025 | 1,005 | 987 | 987 | 1,019 | 965 | 2.78M |
| August 13, 2025 | 1,065 | 1,006 | 1,006 | 1,075 | 1,000 | 1.58M |
| August 12, 2025 | 1,050 | 1,057 | 1,057 | 1,089 | 1,050 | 902,041 |
| August 11, 2025 | 1,082 | 1,070 | 1,070 | 1,116 | 1,035 | 1.19M |
| August 08, 2025 | 1,134 | 1,082 | 1,082 | 1,137 | 1,070 | 1.43M |
| August 07, 2025 | 1,131 | 1,130 | 1,130 | 1,165 | 1,108 | 1.39M |
| August 06, 2025 | 1,144 | 1,145 | 1,145 | 1,172 | 1,069 | 2.95M |
| August 05, 2025 | 1,048 | 1,145 | 1,145 | 1,209 | 1,048 | 6.83M |
| August 04, 2025 | 981 | 1,048 | 1,048 | 1,077 | 972 | 3.57M |
| August 01, 2025 | 994 | 990 | 990 | 1,031 | 970 | 1.61M |
| July 31, 2025 | 938 | 1,000 | 1,000 | 1,017 | 938 | 3.08M |
| July 30, 2025 | 895 | 933 | 933 | 992 | 895 | 1.64M |
| July 29, 2025 | 942 | 885 | 885 | 948 | 884 | 1.14M |
| July 28, 2025 | 936 | 942 | 942 | 970 | 922 | 963,622 |
| July 25, 2025 | 970 | 936 | 936 | 976 | 930 | 1.13M |
| July 24, 2025 | 1,002 | 970 | 970 | 1,033 | 959 | 1.69M |
| July 23, 2025 | 1,019 | 1,001 | 1,001 | 1,030 | 999 | 652,462 |
| July 22, 2025 | 1,085 | 1,018 | 1,018 | 1,085 | 1,009 | 1.13M |
| July 21, 2025 | 1,007 | 1,059 | 1,059 | 1,079 | 995 | 1.64M |
| July 18, 2025 | 1,039 | 1,010 | 1,010 | 1,039 | 979 | 877,135 |
| July 17, 2025 | 1,012 | 1,020 | 1,020 | 1,052 | 998 | 1.07M |
| July 16, 2025 | 1,034 | 1,012 | 1,012 | 1,037 | 986 | 1.48M |
| July 15, 2025 | 1,006 | 1,025 | 1,025 | 1,034 | 975 | 845,516 |
| July 14, 2025 | 1,042 | 1,002 | 1,002 | 1,066 | 992 | 1.05M |
| July 11, 2025 | 1,050 | 1,033 | 1,033 | 1,064 | 1,009 | 767,048 |
| July 10, 2025 | 1,040 | 1,050 | 1,050 | 1,085 | 1,016 | 1.6M |
| July 09, 2025 | 1,060 | 1,040 | 1,040 | 1,124 | 1,015 | 2.49M |
| July 08, 2025 | 966 | 1,053 | 1,053 | 1,090 | 909 | 7.6M |
| July 07, 2025 | 965 | 948 | 948 | 976 | 938 | 554,013 |
| July 04, 2025 | 963 | 966 | 966 | 990 | 940 | 546,891 |
| July 03, 2025 | 1,000 | 966 | 966 | 1,035 | 960 | 1.03M |
| July 02, 2025 | 1,033 | 1,000 | 1,000 | 1,039 | 970 | 1.38M |
| July 01, 2025 | 963 | 1,033 | 1,033 | 1,050 | 963 | 3.18M |
| June 30, 2025 | 922 | 961 | 961 | 971 | 911 | 1.48M |
| June 27, 2025 | 916 | 918 | 918 | 927 | 885 | 674,330 |
| June 26, 2025 | 851 | 919 | 919 | 994 | 846 | 4.87M |
| June 25, 2025 | 873 | 851 | 851 | 873 | 839 | 619,657 |
| June 24, 2025 | 830 | 866 | 866 | 873 | 799 | 1.77M |
| June 23, 2025 | 824 | 799 | 799 | 827 | 786 | 894,933 |
| June 20, 2025 | 808 | 826 | 826 | 831 | 791 | 596,998 |
| June 19, 2025 | 791 | 808 | 808 | 837 | 785 | 1M |
| June 18, 2025 | 788 | 790 | 790 | 797 | 760 | 519,092 |
| June 17, 2025 | 764 | 790 | 790 | 810 | 750 | 1.7M |
| June 16, 2025 | 720 | 765 | 765 | 785 | 715 | 1.1M |
| June 13, 2025 | 740 | 720 | 720 | 759 | 712 | 755,120 |
| June 12, 2025 | 759 | 745 | 745 | 779 | 745 | 624,975 |
| June 11, 2025 | 721 | 754 | 754 | 756 | 717 | 928,030 |
| June 10, 2025 | 718 | 721 | 721 | 732 | 708 | 519,277 |
| June 09, 2025 | 724 | 718 | 718 | 744 | 714 | 645,276 |
| June 05, 2025 | 701 | 716 | 716 | 730 | 700 | 633,051 |
| June 04, 2025 | 699 | 700 | 700 | 720 | 698 | 483,122 |
| June 02, 2025 | 729 | 698 | 698 | 729 | 681 | 958,968 |
| May 30, 2025 | 673 | 734 | 734 | 736 | 666 | 3.36M |
| May 29, 2025 | 614 | 673 | 673 | 689 | 614 | 3.3M |
| May 28, 2025 | 611 | 608 | 608 | 638 | 608 | 538,710 |
| May 27, 2025 | 601 | 611 | 611 | 624 | 601 | 540,637 |
| May 26, 2025 | 618 | 608 | 608 | 618 | 592 | 308,776 |
| May 23, 2025 | 602 | 608 | 608 | 624 | 595 | 364,862 |
| May 22, 2025 | 616 | 602 | 602 | 616 | 595 | 468,623 |