580.00
-7(-1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 587 | 580 | 580 | 587 | 576 | 96,829 |
| September 25, 2025 | 587 | 587 | 587 | 599 | 583 | 75,576 |
| September 24, 2025 | 587 | 587 | 587 | 595 | 581 | 116,103 |
| September 23, 2025 | 599 | 587 | 587 | 599 | 580 | 194,406 |
| September 22, 2025 | 599 | 599 | 599 | 599 | 594 | 85,735 |
| September 19, 2025 | 600 | 600 | 600 | 600 | 593 | 173,228 |
| September 18, 2025 | 602 | 599 | 599 | 604 | 597 | 227,170 |
| September 17, 2025 | 603 | 602 | 602 | 612 | 596 | 66,283 |
| September 16, 2025 | 604 | 604 | 604 | 606 | 597 | 122,401 |
| September 15, 2025 | 618 | 602 | 602 | 618 | 583 | 374,862 |
| September 12, 2025 | 640 | 618 | 618 | 643 | 592 | 294,491 |
| September 11, 2025 | 640 | 630 | 630 | 640 | 625 | 80,246 |
| September 10, 2025 | 637 | 640 | 640 | 646 | 621 | 175,348 |
| September 09, 2025 | 650 | 637 | 637 | 662 | 634 | 175,511 |
| September 08, 2025 | 619 | 648 | 648 | 680 | 602 | 1.32M |
| September 05, 2025 | 606 | 602 | 602 | 606 | 595 | 42,791 |
| September 04, 2025 | 599 | 602 | 602 | 605 | 593 | 25,868 |
| September 03, 2025 | 599 | 599 | 599 | 602 | 588 | 74,140 |
| September 02, 2025 | 592 | 599 | 599 | 612 | 589 | 67,561 |
| September 01, 2025 | 601 | 592 | 592 | 609 | 572 | 280,205 |
| August 29, 2025 | 602 | 601 | 601 | 613 | 597 | 119,486 |
| August 28, 2025 | 608 | 602 | 602 | 615 | 602 | 51,727 |
| August 27, 2025 | 613 | 608 | 608 | 613 | 605 | 86,332 |
| August 26, 2025 | 613 | 613 | 613 | 619 | 606 | 98,974 |
| August 25, 2025 | 615 | 617 | 617 | 620 | 614 | 104,272 |
| August 22, 2025 | 593 | 615 | 615 | 615 | 593 | 218,823 |
| August 21, 2025 | 593 | 600 | 600 | 603 | 592 | 79,353 |
| August 20, 2025 | 593 | 593 | 593 | 594 | 582 | 128,068 |
| August 19, 2025 | 589 | 593 | 593 | 607 | 586 | 89,122 |
| August 18, 2025 | 601 | 589 | 589 | 606 | 589 | 163,481 |
| August 14, 2025 | 607 | 607 | 607 | 607 | 600 | 79,940 |
| August 13, 2025 | 606 | 607 | 607 | 629 | 600 | 148,908 |
| August 12, 2025 | 608 | 606 | 606 | 613 | 606 | 75,032 |
| August 11, 2025 | 618 | 610 | 610 | 618 | 609 | 85,366 |
| August 08, 2025 | 612 | 618 | 618 | 621 | 606 | 177,230 |
| August 07, 2025 | 619 | 612 | 612 | 619 | 607 | 113,977 |
| August 06, 2025 | 609 | 615 | 615 | 618 | 609 | 57,971 |
| August 05, 2025 | 612 | 615 | 615 | 621 | 607 | 59,240 |
| August 04, 2025 | 597 | 611 | 611 | 615 | 573 | 179,376 |
| August 01, 2025 | 625 | 600 | 600 | 625 | 590 | 240,627 |
| July 31, 2025 | 628 | 625 | 625 | 647 | 622 | 87,948 |
| July 30, 2025 | 634 | 628 | 628 | 634 | 620 | 72,931 |
| July 29, 2025 | 625 | 628 | 628 | 637 | 621 | 123,869 |
| July 28, 2025 | 639 | 625 | 625 | 640 | 625 | 118,674 |
| July 25, 2025 | 635 | 639 | 639 | 645 | 632 | 112,518 |
| July 24, 2025 | 636 | 635 | 635 | 656 | 634 | 78,668 |
| July 23, 2025 | 638 | 636 | 636 | 645 | 632 | 131,838 |
| July 22, 2025 | 647 | 645 | 645 | 649 | 640 | 108,795 |
| July 21, 2025 | 653 | 647 | 647 | 655 | 644 | 99,334 |
| July 18, 2025 | 655 | 652 | 652 | 677 | 647 | 176,980 |
| July 17, 2025 | 663 | 662 | 662 | 665 | 649 | 121,074 |
| July 16, 2025 | 666 | 663 | 663 | 670 | 657 | 157,084 |
| July 15, 2025 | 675 | 674 | 674 | 678 | 661 | 131,569 |
| July 14, 2025 | 667 | 679 | 679 | 682 | 660 | 193,342 |
| July 11, 2025 | 683 | 670 | 670 | 694 | 664 | 221,499 |
| July 10, 2025 | 674 | 683 | 683 | 688 | 672 | 220,656 |
| July 09, 2025 | 661 | 672 | 672 | 675 | 656 | 448,701 |
| July 08, 2025 | 658 | 658 | 658 | 662 | 648 | 90,488 |
| July 07, 2025 | 654 | 658 | 658 | 680 | 644 | 149,351 |
| July 04, 2025 | 655 | 654 | 654 | 664 | 651 | 110,634 |