661.00
+33(+5.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |