591.00
+2(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 660 | 662 | 662 | 669 | 650 | 189,213 |
| July 02, 2025 | 650 | 653 | 653 | 667 | 638 | 201,595 |
| July 01, 2025 | 643 | 657 | 657 | 659 | 642 | 468,180 |
| June 30, 2025 | 642 | 643 | 643 | 646 | 637 | 130,262 |
| June 27, 2025 | 640 | 642 | 642 | 645 | 630 | 192,750 |
| June 26, 2025 | 650 | 640 | 640 | 650 | 631 | 173,424 |
| June 25, 2025 | 642 | 650 | 650 | 650 | 633 | 239,050 |
| June 24, 2025 | 631 | 636 | 636 | 641 | 630 | 300,333 |
| June 23, 2025 | 670 | 630 | 630 | 674 | 626 | 438,816 |
| June 20, 2025 | 652 | 647 | 647 | 657 | 640 | 375,534 |
| June 19, 2025 | 645 | 652 | 652 | 652 | 635 | 120,203 |
| June 18, 2025 | 639 | 645 | 645 | 645 | 624 | 281,614 |
| June 17, 2025 | 640 | 641 | 641 | 643 | 625 | 716,113 |
| June 16, 2025 | 657 | 642 | 642 | 661 | 638 | 293,843 |
| June 13, 2025 | 675 | 658 | 658 | 701 | 651 | 299,601 |
| June 12, 2025 | 665 | 670 | 670 | 670 | 654 | 253,441 |
| June 11, 2025 | 660 | 656 | 656 | 666 | 621 | 183,658 |
| June 10, 2025 | 677 | 660 | 660 | 677 | 656 | 238,114 |
| June 09, 2025 | 680 | 672 | 672 | 680 | 660 | 229,128 |
| June 05, 2025 | 672 | 667 | 667 | 675 | 656 | 335,333 |
| June 04, 2025 | 645 | 671 | 671 | 684 | 633 | 707,545 |
| June 02, 2025 | 700 | 645 | 645 | 700 | 632 | 394,708 |
| May 30, 2025 | 680 | 658 | 658 | 680 | 653 | 545,972 |
| May 29, 2025 | 675 | 669 | 669 | 677 | 665 | 357,845 |
| May 28, 2025 | 666 | 668 | 668 | 685 | 662 | 368,400 |
| May 27, 2025 | 687 | 665 | 665 | 699 | 660 | 512,092 |
| May 26, 2025 | 716 | 687 | 687 | 716 | 683 | 470,940 |
| May 23, 2025 | 730 | 709 | 709 | 730 | 700 | 212,687 |
| May 22, 2025 | 750 | 714 | 714 | 750 | 699 | 391,361 |