608.00
+5(+0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 605 | 609 | 609 | 610 | 599 | 205,855 |
| October 20, 2025 | 601 | 603 | 603 | 607 | 598 | 119,293 |
| October 17, 2025 | 623 | 601 | 601 | 623 | 600 | 322,289 |
| October 16, 2025 | 633 | 623 | 623 | 633 | 610 | 242,984 |
| October 15, 2025 | 639 | 634 | 634 | 648 | 626 | 170,299 |
| October 14, 2025 | 622 | 626 | 626 | 648 | 622 | 128,991 |
| October 13, 2025 | 611 | 628 | 628 | 633 | 607 | 180,664 |
| October 10, 2025 | 650 | 633 | 633 | 654 | 630 | 231,450 |
| October 02, 2025 | 638 | 650 | 650 | 657 | 636 | 163,762 |
| October 01, 2025 | 639 | 638 | 638 | 649 | 634 | 92,630 |
| September 30, 2025 | 648 | 638 | 638 | 655 | 637 | 150,732 |
| September 29, 2025 | 632 | 648 | 648 | 658 | 632 | 163,366 |
| September 26, 2025 | 647 | 636 | 636 | 648 | 631 | 144,441 |
| September 25, 2025 | 646 | 647 | 647 | 658 | 640 | 62,199 |
| September 24, 2025 | 640 | 646 | 646 | 664 | 638 | 99,669 |
| September 23, 2025 | 659 | 645 | 645 | 659 | 644 | 128,732 |
| September 22, 2025 | 671 | 659 | 659 | 671 | 656 | 112,126 |
| September 19, 2025 | 660 | 670 | 670 | 698 | 653 | 301,148 |
| September 18, 2025 | 644 | 646 | 646 | 663 | 644 | 149,533 |
| September 17, 2025 | 650 | 644 | 644 | 650 | 635 | 81,523 |
| September 16, 2025 | 639 | 647 | 647 | 676 | 638 | 145,178 |
| September 15, 2025 | 655 | 640 | 640 | 655 | 637 | 103,713 |
| September 12, 2025 | 663 | 655 | 655 | 663 | 651 | 116,037 |
| September 11, 2025 | 664 | 663 | 663 | 669 | 655 | 109,131 |
| September 10, 2025 | 662 | 668 | 668 | 672 | 656 | 147,491 |
| September 09, 2025 | 661 | 665 | 665 | 672 | 649 | 238,050 |
| September 08, 2025 | 630 | 661 | 661 | 709 | 630 | 1.68M |
| September 05, 2025 | 627 | 628 | 628 | 628 | 620 | 80,230 |
| September 04, 2025 | 632 | 624 | 624 | 635 | 623 | 91,839 |
| September 03, 2025 | 639 | 628 | 628 | 646 | 627 | 120,901 |
| September 02, 2025 | 613 | 639 | 639 | 645 | 613 | 337,843 |
| September 01, 2025 | 618 | 613 | 613 | 621 | 608 | 194,420 |
| August 29, 2025 | 639 | 618 | 618 | 639 | 609 | 176,457 |
| August 28, 2025 | 633 | 633 | 633 | 639 | 626 | 78,962 |
| August 27, 2025 | 650 | 633 | 633 | 655 | 631 | 100,546 |
| August 26, 2025 | 655 | 645 | 645 | 664 | 639 | 137,273 |
| August 25, 2025 | 677 | 655 | 655 | 677 | 650 | 120,817 |
| August 22, 2025 | 643 | 665 | 665 | 665 | 643 | 168,472 |
| August 21, 2025 | 630 | 642 | 642 | 659 | 630 | 151,434 |
| August 20, 2025 | 627 | 630 | 630 | 632 | 580 | 211,127 |
| August 19, 2025 | 653 | 625 | 625 | 664 | 620 | 187,405 |
| 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 |