864.00
+3(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 828 | 830 | 830 | 862 | 823 | 80,358 |
| May 20, 2025 | 838 | 828 | 828 | 846 | 825 | 118,172 |
| May 19, 2025 | 862 | 838 | 838 | 864 | 836 | 178,150 |
| May 16, 2025 | 866 | 864 | 864 | 866 | 857 | 81,704 |
| May 15, 2025 | 858 | 866 | 866 | 870 | 858 | 55,487 |
| May 14, 2025 | 860 | 865 | 865 | 865 | 853 | 114,486 |
| May 13, 2025 | 851 | 857 | 857 | 861 | 847 | 95,890 |
| May 12, 2025 | 847 | 851 | 851 | 852 | 841 | 93,483 |
| May 09, 2025 | 840 | 847 | 847 | 848 | 835 | 55,763 |
| May 08, 2025 | 825 | 840 | 840 | 840 | 821 | 60,251 |
| May 07, 2025 | 835 | 835 | 835 | 844 | 831 | 42,000 |
| May 02, 2025 | 825 | 835 | 835 | 836 | 825 | 45,090 |
| April 30, 2025 | 852 | 837 | 837 | 852 | 825 | 171,765 |
| April 29, 2025 | 853 | 852 | 852 | 859 | 849 | 135,129 |
| April 28, 2025 | 859 | 859 | 859 | 872 | 854 | 78,268 |
| April 25, 2025 | 869 | 870 | 870 | 876 | 825 | 115,664 |
| April 24, 2025 | 870 | 869 | 869 | 877 | 855 | 130,407 |
| April 23, 2025 | 865 | 870 | 870 | 884 | 856 | 204,381 |
| April 22, 2025 | 877 | 864 | 864 | 899 | 862 | 170,102 |
| April 21, 2025 | 898 | 877 | 877 | 901 | 876 | 104,401 |
| April 18, 2025 | 879 | 890 | 890 | 900 | 870 | 218,698 |
| April 17, 2025 | 884 | 879 | 879 | 885 | 866 | 70,495 |
| April 16, 2025 | 894 | 885 | 885 | 894 | 882 | 80,765 |
| April 15, 2025 | 870 | 893 | 893 | 893 | 856 | 109,272 |
| April 14, 2025 | 870 | 870 | 870 | 870 | 860 | 82,959 |