502.00
-30(-5.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 539 | 502 | 502 | 539 | 497 | 703,964 |
| May 12, 2025 | 531 | 532 | 532 | 550 | 525 | 1.06M |
| May 09, 2025 | 606 | 522 | 522 | 606 | 516 | 5.99M |
| May 08, 2025 | 487 | 596 | 596 | 633 | 480 | 22.44M |
| May 07, 2025 | 496 | 487 | 487 | 496 | 487 | 505,684 |
| May 02, 2025 | 498 | 498 | 498 | 498 | 488 | 507,913 |
| April 30, 2025 | 532 | 507 | 507 | 532 | 500 | 1.63M |
| April 29, 2025 | 527 | 548 | 548 | 589 | 510 | 10.37M |
| April 28, 2025 | 565 | 547 | 547 | 637 | 500 | 34.4M |
| April 25, 2025 | 397 | 516 | 516 | 516 | 397 | 13.1M |
| April 24, 2025 | 402 | 397 | 397 | 402 | 395 | 74,029 |
| April 23, 2025 | 400 | 402 | 402 | 406 | 398 | 46,255 |
| April 22, 2025 | 397 | 400 | 400 | 404 | 394 | 31,199 |
| April 21, 2025 | 393 | 397 | 397 | 405 | 392 | 55,481 |
| April 18, 2025 | 390 | 397 | 397 | 403 | 388 | 92,275 |
| April 17, 2025 | 391 | 392 | 392 | 393 | 389 | 79,107 |
| April 16, 2025 | 386 | 391 | 391 | 391 | 385 | 136,449 |
| April 15, 2025 | 393 | 391 | 391 | 456 | 389 | 779,190 |
| April 14, 2025 | 390 | 393 | 393 | 393 | 388 | 24,927 |
| April 11, 2025 | 371 | 390 | 390 | 395 | 371 | 92,232 |
| April 10, 2025 | 366 | 375 | 375 | 383 | 366 | 76,619 |
| April 09, 2025 | 364 | 364 | 364 | 373 | 359 | 49,664 |
| April 08, 2025 | 367 | 364 | 364 | 378 | 363 | 189,603 |
| April 07, 2025 | 381 | 367 | 367 | 381 | 363 | 134,146 |
| April 04, 2025 | 387 | 381 | 381 | 390 | 374 | 211,916 |
| April 03, 2025 | 391 | 387 | 387 | 391 | 382 | 93,320 |
| April 02, 2025 | 393 | 389 | 389 | 393 | 384 | 100,269 |
| April 01, 2025 | 391 | 390 | 390 | 397 | 388 | 223,113 |
| March 31, 2025 | 398 | 391 | 391 | 406 | 390 | 85,244 |
| March 28, 2025 | 400 | 402 | 402 | 404 | 395 | 90,393 |
| March 27, 2025 | 402 | 404 | 404 | 405 | 398 | 49,674 |
| March 26, 2025 | 398 | 399 | 399 | 404 | 397 | 48,219 |
| March 25, 2025 | 396 | 400 | 400 | 400 | 396 | 37,938 |
| March 24, 2025 | 397 | 399 | 399 | 401 | 394 | 22,692 |
| March 21, 2025 | 398 | 398 | 398 | 401 | 395 | 17,710 |
| March 20, 2025 | 397 | 401 | 401 | 402 | 397 | 23,113 |
| March 19, 2025 | 404 | 399 | 399 | 404 | 398 | 13,858 |
| March 18, 2025 | 404 | 401 | 401 | 404 | 397 | 35,974 |
| March 17, 2025 | 408 | 398 | 398 | 408 | 394 | 52,178 |
| March 14, 2025 | 408 | 400 | 400 | 408 | 397 | 20,850 |
| March 13, 2025 | 398 | 398 | 398 | 409 | 398 | 16,520 |
| March 12, 2025 | 398 | 399 | 399 | 403 | 397 | 28,410 |
| March 11, 2025 | 398 | 398 | 398 | 406 | 395 | 22,349 |
| March 10, 2025 | 403 | 400 | 400 | 403 | 399 | 22,788 |
| March 07, 2025 | 403 | 399 | 399 | 413 | 397 | 113,069 |
| March 06, 2025 | 413 | 403 | 403 | 414 | 403 | 32,718 |
| March 05, 2025 | 401 | 409 | 409 | 411 | 393 | 61,874 |
| March 04, 2025 | 405 | 406 | 406 | 414 | 402 | 23,947 |
| February 28, 2025 | 404 | 404 | 404 | 414 | 401 | 61,711 |
| February 27, 2025 | 413 | 408 | 408 | 414 | 408 | 27,457 |
| February 26, 2025 | 414 | 413 | 413 | 419 | 408 | 75,079 |
| February 25, 2025 | 410 | 414 | 414 | 414 | 407 | 31,966 |
| February 24, 2025 | 414 | 414 | 414 | 415 | 407 | 32,884 |
| February 21, 2025 | 407 | 414 | 414 | 415 | 403 | 44,706 |
| February 20, 2025 | 405 | 404 | 404 | 407 | 402 | 35,339 |
| February 19, 2025 | 405 | 405 | 405 | 407 | 403 | 98,396 |
| February 18, 2025 | 406 | 407 | 407 | 408 | 403 | 62,660 |
| February 17, 2025 | 408 | 405 | 405 | 408 | 401 | 12,060 |
| February 14, 2025 | 404 | 402 | 402 | 410 | 400 | 25,471 |
| February 13, 2025 | 400 | 401 | 401 | 405 | 397 | 30,790 |