509.00
-7(-1.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 529 | 516 | 516 | 530 | 515 | 112,958 |
| August 14, 2025 | 535 | 535 | 535 | 541 | 535 | 36,283 |
| August 13, 2025 | 537 | 537 | 537 | 540 | 530 | 34,768 |
| August 12, 2025 | 536 | 531 | 531 | 541 | 525 | 67,781 |
| August 11, 2025 | 540 | 534 | 534 | 543 | 531 | 69,249 |
| August 08, 2025 | 535 | 540 | 540 | 549 | 535 | 64,936 |
| August 07, 2025 | 545 | 535 | 535 | 549 | 532 | 119,104 |
| August 06, 2025 | 525 | 539 | 539 | 549 | 516 | 270,779 |
| August 05, 2025 | 510 | 518 | 518 | 523 | 510 | 76,584 |
| August 04, 2025 | 487 | 508 | 508 | 527 | 487 | 707,433 |
| August 01, 2025 | 570 | 527 | 527 | 570 | 526 | 498,707 |
| July 31, 2025 | 590 | 570 | 570 | 590 | 570 | 111,099 |
| July 30, 2025 | 568 | 579 | 579 | 587 | 568 | 59,734 |
| July 29, 2025 | 592 | 576 | 576 | 592 | 547 | 685,407 |
| July 28, 2025 | 612 | 592 | 592 | 622 | 592 | 228,206 |
| July 25, 2025 | 623 | 618 | 618 | 644 | 606 | 107,078 |
| July 24, 2025 | 629 | 617 | 617 | 644 | 617 | 106,757 |
| July 23, 2025 | 621 | 629 | 629 | 640 | 619 | 167,990 |
| July 22, 2025 | 639 | 621 | 621 | 649 | 615 | 563,245 |
| July 21, 2025 | 641 | 639 | 639 | 654 | 626 | 184,277 |
| July 18, 2025 | 659 | 641 | 641 | 667 | 625 | 457,107 |
| July 17, 2025 | 676 | 659 | 659 | 676 | 647 | 308,942 |
| July 16, 2025 | 669 | 676 | 676 | 690 | 659 | 330,043 |
| July 15, 2025 | 687 | 676 | 676 | 689 | 671 | 372,061 |
| July 14, 2025 | 672 | 687 | 687 | 730 | 671 | 1.11M |
| July 11, 2025 | 637 | 672 | 672 | 734 | 637 | 2.25M |
| July 10, 2025 | 650 | 646 | 646 | 670 | 628 | 910,721 |
| July 09, 2025 | 605 | 645 | 645 | 727 | 601 | 5.23M |
| July 08, 2025 | 595 | 605 | 605 | 609 | 584 | 269,564 |
| July 07, 2025 | 604 | 588 | 588 | 605 | 582 | 113,693 |
| July 04, 2025 | 595 | 605 | 605 | 609 | 574 | 216,980 |
| July 03, 2025 | 564 | 595 | 595 | 610 | 564 | 407,117 |
| July 02, 2025 | 570 | 584 | 584 | 620 | 568 | 599,813 |
| July 01, 2025 | 543 | 570 | 570 | 582 | 540 | 456,922 |
| June 30, 2025 | 535 | 543 | 543 | 554 | 534 | 105,884 |
| June 27, 2025 | 542 | 536 | 536 | 543 | 530 | 113,299 |
| June 26, 2025 | 546 | 542 | 542 | 546 | 531 | 185,370 |
| June 25, 2025 | 537 | 545 | 545 | 550 | 531 | 202,665 |
| June 24, 2025 | 527 | 531 | 531 | 546 | 523 | 241,592 |
| June 23, 2025 | 527 | 525 | 525 | 552 | 517 | 201,591 |
| June 20, 2025 | 527 | 527 | 527 | 533 | 521 | 165,204 |
| June 19, 2025 | 538 | 525 | 525 | 538 | 518 | 118,621 |
| June 18, 2025 | 531 | 533 | 533 | 541 | 521 | 510,566 |
| June 17, 2025 | 531 | 531 | 531 | 542 | 521 | 129,510 |
| June 16, 2025 | 532 | 526 | 526 | 532 | 512 | 197,950 |
| June 13, 2025 | 536 | 519 | 519 | 537 | 515 | 395,760 |
| June 12, 2025 | 531 | 536 | 536 | 546 | 530 | 555,035 |
| June 11, 2025 | 522 | 531 | 531 | 537 | 515 | 282,894 |
| June 10, 2025 | 521 | 521 | 521 | 543 | 511 | 524,124 |
| June 09, 2025 | 525 | 521 | 521 | 539 | 521 | 321,843 |
| June 05, 2025 | 533 | 520 | 520 | 533 | 515 | 273,629 |
| June 04, 2025 | 507 | 520 | 520 | 526 | 503 | 283,394 |
| June 02, 2025 | 509 | 506 | 506 | 517 | 502 | 192,743 |
| May 30, 2025 | 498 | 515 | 515 | 528 | 493 | 589,937 |
| May 29, 2025 | 488 | 498 | 498 | 500 | 469 | 364,149 |
| May 28, 2025 | 483 | 488 | 488 | 492 | 477 | 160,323 |
| May 27, 2025 | 492 | 482 | 482 | 497 | 482 | 208,848 |
| May 26, 2025 | 504 | 494 | 494 | 504 | 494 | 190,757 |
| May 23, 2025 | 510 | 504 | 504 | 510 | 493 | 118,388 |
| May 22, 2025 | 502 | 504 | 504 | 512 | 485 | 225,410 |