605.00
+10(+1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 508 | 502 | 502 | 513 | 501 | 220,557 |
| May 20, 2025 | 484 | 513 | 513 | 540 | 484 | 2.29M |
| May 19, 2025 | 508 | 481 | 481 | 508 | 470 | 565,076 |
| May 16, 2025 | 507 | 508 | 508 | 531 | 492 | 469,290 |
| May 15, 2025 | 503 | 507 | 507 | 529 | 497 | 528,805 |
| May 14, 2025 | 511 | 507 | 507 | 511 | 493 | 288,063 |
| 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 |