904.00
+11(+1.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 882 | 893 | 893 | 896 | 877 | 191,917 |
| August 14, 2025 | 878 | 882 | 882 | 893 | 871 | 76,344 |
| August 13, 2025 | 895 | 875 | 875 | 896 | 865 | 80,762 |
| August 12, 2025 | 885 | 895 | 895 | 899 | 877 | 200,008 |
| August 11, 2025 | 886 | 884 | 884 | 896 | 880 | 124,918 |
| August 08, 2025 | 862 | 886 | 886 | 896 | 862 | 348,113 |
| August 07, 2025 | 858 | 859 | 859 | 865 | 854 | 24,331 |
| August 06, 2025 | 851 | 858 | 858 | 876 | 851 | 84,938 |
| August 05, 2025 | 859 | 855 | 855 | 867 | 846 | 284,948 |
| August 04, 2025 | 814 | 880 | 880 | 880 | 803 | 323,916 |
| August 01, 2025 | 823 | 816 | 816 | 825 | 809 | 108,421 |
| July 31, 2025 | 840 | 825 | 825 | 840 | 823 | 26,433 |
| July 30, 2025 | 833 | 831 | 831 | 835 | 818 | 27,288 |
| July 29, 2025 | 833 | 833 | 833 | 834 | 818 | 35,449 |
| July 28, 2025 | 834 | 827 | 827 | 837 | 824 | 55,520 |
| July 25, 2025 | 836 | 834 | 834 | 837 | 826 | 90,737 |
| July 24, 2025 | 853 | 841 | 841 | 854 | 838 | 48,728 |
| July 23, 2025 | 844 | 845 | 845 | 856 | 837 | 54,942 |
| July 22, 2025 | 846 | 844 | 844 | 864 | 844 | 34,491 |
| July 21, 2025 | 859 | 846 | 846 | 859 | 842 | 73,130 |
| July 18, 2025 | 860 | 859 | 859 | 868 | 857 | 34,298 |
| July 17, 2025 | 854 | 860 | 860 | 865 | 854 | 49,584 |
| July 16, 2025 | 867 | 867 | 867 | 868 | 859 | 59,805 |
| July 15, 2025 | 859 | 866 | 866 | 870 | 858 | 92,325 |
| July 14, 2025 | 864 | 866 | 866 | 868 | 863 | 23,505 |
| July 11, 2025 | 866 | 864 | 864 | 867 | 863 | 63,556 |
| July 10, 2025 | 872 | 861 | 861 | 872 | 859 | 28,949 |
| July 09, 2025 | 869 | 861 | 861 | 870 | 856 | 54,749 |
| July 08, 2025 | 857 | 862 | 862 | 873 | 851 | 28,331 |
| July 07, 2025 | 856 | 857 | 857 | 868 | 852 | 59,764 |
| July 04, 2025 | 875 | 856 | 856 | 875 | 855 | 52,384 |
| July 03, 2025 | 862 | 875 | 875 | 879 | 849 | 116,792 |
| July 02, 2025 | 844 | 857 | 857 | 857 | 844 | 65,939 |
| July 01, 2025 | 844 | 852 | 852 | 860 | 844 | 86,487 |
| June 30, 2025 | 838 | 844 | 844 | 849 | 832 | 79,245 |
| June 27, 2025 | 850 | 838 | 838 | 850 | 838 | 37,071 |
| June 26, 2025 | 837 | 848 | 848 | 853 | 834 | 53,824 |
| June 25, 2025 | 844 | 837 | 837 | 851 | 834 | 171,202 |
| June 24, 2025 | 863 | 844 | 844 | 868 | 843 | 87,002 |
| June 23, 2025 | 846 | 843 | 843 | 857 | 837 | 73,088 |
| June 20, 2025 | 861 | 857 | 857 | 863 | 848 | 64,276 |
| June 19, 2025 | 876 | 851 | 851 | 876 | 851 | 78,349 |
| June 18, 2025 | 873 | 867 | 867 | 877 | 866 | 47,139 |
| June 17, 2025 | 870 | 873 | 873 | 881 | 870 | 50,953 |
| June 16, 2025 | 874 | 870 | 870 | 874 | 867 | 69,644 |
| June 13, 2025 | 874 | 875 | 875 | 877 | 858 | 93,931 |
| June 12, 2025 | 870 | 874 | 874 | 880 | 865 | 62,892 |
| June 11, 2025 | 862 | 870 | 870 | 870 | 857 | 137,178 |
| June 10, 2025 | 858 | 862 | 862 | 867 | 846 | 44,615 |
| June 09, 2025 | 847 | 855 | 855 | 861 | 843 | 104,888 |
| June 05, 2025 | 841 | 843 | 843 | 844 | 835 | 61,497 |
| June 04, 2025 | 844 | 841 | 841 | 848 | 828 | 97,895 |
| June 02, 2025 | 828 | 844 | 844 | 858 | 821 | 230,831 |
| May 30, 2025 | 832 | 819 | 819 | 833 | 816 | 212,185 |
| May 29, 2025 | 839 | 828 | 828 | 839 | 824 | 29,049 |
| May 28, 2025 | 820 | 824 | 824 | 834 | 820 | 70,561 |
| May 27, 2025 | 828 | 834 | 834 | 838 | 820 | 43,687 |
| May 26, 2025 | 822 | 828 | 828 | 833 | 817 | 76,697 |
| May 23, 2025 | 845 | 822 | 822 | 845 | 820 | 47,098 |
| May 22, 2025 | 841 | 832 | 832 | 849 | 826 | 42,075 |