581.00
-3(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 579 | 581 | 581 | 597 | 568 | 280,677 |
| October 16, 2025 | 609 | 584 | 584 | 618 | 582 | 1.04M |
| October 15, 2025 | 547 | 609 | 609 | 657 | 546 | 5.73M |
| October 14, 2025 | 559 | 546 | 546 | 559 | 539 | 192,741 |
| October 13, 2025 | 541 | 551 | 551 | 557 | 536 | 138,635 |
| October 10, 2025 | 560 | 553 | 553 | 560 | 541 | 175,307 |
| October 02, 2025 | 573 | 560 | 560 | 573 | 555 | 214,440 |
| October 01, 2025 | 565 | 570 | 570 | 590 | 559 | 279,755 |
| September 30, 2025 | 563 | 565 | 565 | 600 | 548 | 478,737 |
| September 29, 2025 | 522 | 563 | 563 | 606 | 522 | 907,723 |
| September 26, 2025 | 545 | 527 | 527 | 560 | 526 | 182,227 |
| September 25, 2025 | 546 | 544 | 544 | 560 | 541 | 146,992 |
| September 24, 2025 | 564 | 544 | 544 | 567 | 544 | 159,520 |
| September 23, 2025 | 570 | 564 | 564 | 580 | 564 | 136,581 |
| September 22, 2025 | 582 | 575 | 575 | 584 | 574 | 85,650 |
| September 19, 2025 | 599 | 582 | 582 | 599 | 573 | 170,429 |
| September 18, 2025 | 586 | 587 | 587 | 589 | 575 | 117,082 |
| September 17, 2025 | 575 | 587 | 587 | 588 | 565 | 115,665 |
| September 16, 2025 | 584 | 575 | 575 | 603 | 571 | 293,129 |
| September 15, 2025 | 600 | 584 | 584 | 600 | 584 | 251,009 |
| September 12, 2025 | 590 | 600 | 600 | 600 | 581 | 274,459 |
| September 11, 2025 | 598 | 594 | 594 | 610 | 584 | 744,911 |
| September 10, 2025 | 577 | 594 | 594 | 611 | 576 | 1.05M |
| September 09, 2025 | 601 | 576 | 576 | 601 | 573 | 493,096 |
| September 08, 2025 | 574 | 586 | 586 | 596 | 565 | 407,251 |
| September 05, 2025 | 578 | 575 | 575 | 586 | 563 | 282,874 |
| September 04, 2025 | 575 | 576 | 576 | 597 | 565 | 270,350 |
| September 03, 2025 | 596 | 575 | 575 | 596 | 573 | 265,448 |
| September 02, 2025 | 610 | 596 | 596 | 610 | 570 | 1.01M |
| September 01, 2025 | 605 | 612 | 612 | 633 | 585 | 1.86M |
| August 29, 2025 | 553 | 605 | 605 | 650 | 549 | 9.48M |
| August 28, 2025 | 511 | 550 | 550 | 624 | 501 | 4.95M |
| August 27, 2025 | 520 | 511 | 511 | 520 | 504 | 164,264 |
| August 26, 2025 | 524 | 520 | 520 | 565 | 514 | 555,751 |
| August 25, 2025 | 532 | 526 | 526 | 535 | 519 | 47,903 |
| August 22, 2025 | 522 | 525 | 525 | 535 | 515 | 190,223 |
| August 21, 2025 | 525 | 523 | 523 | 530 | 522 | 49,041 |
| August 20, 2025 | 511 | 522 | 522 | 522 | 505 | 94,990 |
| August 19, 2025 | 516 | 514 | 514 | 516 | 504 | 61,413 |
| 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 |