628.00
-25(-3.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 655 | 653 | 653 | 672 | 649 | 441,059 |
| August 14, 2025 | 625 | 652 | 652 | 658 | 617 | 254,476 |
| August 13, 2025 | 613 | 623 | 623 | 625 | 606 | 163,530 |
| August 12, 2025 | 625 | 613 | 613 | 625 | 610 | 165,667 |
| August 11, 2025 | 638 | 619 | 619 | 639 | 619 | 302,671 |
| August 08, 2025 | 645 | 638 | 638 | 654 | 636 | 203,077 |
| August 07, 2025 | 640 | 645 | 645 | 658 | 639 | 180,803 |
| August 06, 2025 | 647 | 640 | 640 | 654 | 636 | 188,810 |
| August 05, 2025 | 643 | 647 | 647 | 659 | 638 | 166,340 |
| August 04, 2025 | 631 | 643 | 643 | 655 | 631 | 192,198 |
| August 01, 2025 | 666 | 646 | 646 | 674 | 637 | 278,731 |
| July 31, 2025 | 642 | 666 | 666 | 680 | 642 | 261,974 |
| July 30, 2025 | 641 | 648 | 648 | 650 | 637 | 184,427 |
| July 29, 2025 | 648 | 639 | 639 | 653 | 637 | 309,605 |
| July 28, 2025 | 666 | 654 | 654 | 673 | 650 | 240,564 |
| July 25, 2025 | 674 | 666 | 666 | 688 | 658 | 186,583 |
| July 24, 2025 | 672 | 674 | 674 | 700 | 671 | 183,776 |
| July 23, 2025 | 690 | 672 | 672 | 696 | 667 | 241,763 |
| July 22, 2025 | 700 | 690 | 690 | 702 | 658 | 238,020 |
| July 21, 2025 | 708 | 700 | 700 | 708 | 655 | 279,218 |
| July 18, 2025 | 681 | 705 | 705 | 717 | 681 | 476,685 |
| July 17, 2025 | 673 | 681 | 681 | 687 | 670 | 228,361 |
| July 16, 2025 | 687 | 673 | 673 | 687 | 673 | 244,165 |
| July 15, 2025 | 702 | 686 | 686 | 703 | 683 | 292,094 |
| July 14, 2025 | 707 | 702 | 702 | 711 | 695 | 258,378 |
| July 11, 2025 | 706 | 707 | 707 | 713 | 701 | 207,053 |
| July 10, 2025 | 713 | 705 | 705 | 714 | 704 | 196,136 |
| July 09, 2025 | 722 | 711 | 711 | 722 | 706 | 168,677 |
| July 08, 2025 | 704 | 722 | 722 | 724 | 702 | 182,589 |
| July 07, 2025 | 722 | 709 | 709 | 728 | 686 | 282,582 |
| July 04, 2025 | 800 | 722 | 722 | 800 | 721 | 775,825 |
| July 03, 2025 | 744 | 785 | 785 | 818 | 720 | 1.89M |
| July 02, 2025 | 709 | 730 | 730 | 752 | 694 | 783,578 |
| July 01, 2025 | 718 | 709 | 709 | 727 | 700 | 256,886 |
| June 30, 2025 | 718 | 718 | 718 | 727 | 696 | 406,534 |
| June 27, 2025 | 700 | 703 | 703 | 732 | 691 | 427,028 |
| June 26, 2025 | 716 | 701 | 701 | 716 | 691 | 410,878 |
| June 25, 2025 | 740 | 717 | 717 | 740 | 716 | 320,931 |
| June 24, 2025 | 717 | 720 | 720 | 737 | 710 | 358,470 |
| June 23, 2025 | 730 | 712 | 712 | 732 | 707 | 549,701 |
| June 20, 2025 | 746 | 736 | 736 | 751 | 736 | 331,437 |
| June 19, 2025 | 765 | 746 | 746 | 776 | 741 | 460,109 |
| June 18, 2025 | 773 | 774 | 774 | 788 | 765 | 361,826 |
| June 17, 2025 | 793 | 773 | 773 | 798 | 770 | 334,677 |
| June 16, 2025 | 796 | 789 | 789 | 804 | 766 | 506,451 |
| June 13, 2025 | 822 | 799 | 799 | 822 | 780 | 733,353 |
| June 12, 2025 | 812 | 818 | 818 | 842 | 796 | 1.14M |
| June 11, 2025 | 822 | 793 | 793 | 830 | 789 | 612,483 |
| June 10, 2025 | 818 | 818 | 818 | 835 | 801 | 565,003 |
| June 09, 2025 | 828 | 818 | 818 | 834 | 782 | 1.09M |
| June 05, 2025 | 800 | 826 | 826 | 845 | 770 | 1.26M |
| June 04, 2025 | 1,020 | 811 | 811 | 1,024 | 774 | 3.97M |
| June 02, 2025 | 997 | 963 | 963 | 1,016 | 923 | 1.19M |
| May 30, 2025 | 1,112 | 997 | 997 | 1,190 | 990 | 2.29M |
| May 29, 2025 | 976 | 1,105 | 1,105 | 1,194 | 976 | 6.45M |
| May 28, 2025 | 967 | 963 | 963 | 987 | 921 | 830,426 |
| May 27, 2025 | 999 | 967 | 967 | 1,024 | 900 | 1.4M |
| May 26, 2025 | 1,115 | 980 | 980 | 1,115 | 970 | 1.91M |
| May 23, 2025 | 1,150 | 1,120 | 1,120 | 1,230 | 1,110 | 784,735 |
| May 22, 2025 | 1,177 | 1,119 | 1,119 | 1,177 | 1,106 | 530,702 |