867.00
-18(-2.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 891 | 867 | 867 | 899 | 817 | 134,058 |
| September 11, 2025 | 860 | 885 | 885 | 919 | 858 | 97,062 |
| September 10, 2025 | 858 | 858 | 858 | 865 | 852 | 25,393 |
| September 09, 2025 | 848 | 859 | 859 | 863 | 848 | 9,503 |
| September 08, 2025 | 854 | 855 | 855 | 865 | 848 | 19,611 |
| September 05, 2025 | 864 | 854 | 854 | 870 | 854 | 59,267 |
| September 04, 2025 | 870 | 864 | 864 | 871 | 863 | 14,239 |
| September 03, 2025 | 872 | 871 | 871 | 875 | 862 | 5,421 |
| September 02, 2025 | 860 | 872 | 872 | 905 | 860 | 24,485 |
| September 01, 2025 | 879 | 864 | 864 | 921 | 863 | 17,945 |
| August 29, 2025 | 870 | 879 | 879 | 920 | 870 | 18,257 |
| August 28, 2025 | 861 | 870 | 870 | 920 | 857 | 63,972 |
| August 27, 2025 | 902 | 865 | 865 | 902 | 862 | 53,397 |
| August 26, 2025 | 890 | 880 | 880 | 906 | 872 | 18,724 |
| August 25, 2025 | 868 | 884 | 884 | 888 | 865 | 43,640 |
| August 22, 2025 | 845 | 862 | 862 | 885 | 845 | 30,357 |
| August 21, 2025 | 841 | 845 | 845 | 849 | 832 | 52,286 |
| August 20, 2025 | 849 | 841 | 841 | 852 | 833 | 55,179 |
| August 19, 2025 | 860 | 852 | 852 | 863 | 850 | 57,658 |
| August 18, 2025 | 887 | 864 | 864 | 887 | 860 | 58,323 |
| August 14, 2025 | 888 | 887 | 887 | 893 | 877 | 19,042 |
| August 13, 2025 | 894 | 888 | 888 | 894 | 885 | 12,540 |
| August 12, 2025 | 888 | 891 | 891 | 905 | 882 | 22,062 |
| August 11, 2025 | 891 | 888 | 888 | 900 | 884 | 31,209 |
| August 08, 2025 | 909 | 891 | 891 | 909 | 891 | 53,957 |
| August 07, 2025 | 900 | 900 | 900 | 908 | 890 | 35,267 |
| August 06, 2025 | 916 | 900 | 900 | 916 | 890 | 21,143 |
| August 05, 2025 | 895 | 897 | 897 | 909 | 890 | 76,493 |
| August 04, 2025 | 870 | 895 | 895 | 945 | 860 | 609,096 |
| August 01, 2025 | 879 | 854 | 854 | 879 | 847 | 78,466 |
| July 31, 2025 | 894 | 880 | 880 | 894 | 869 | 139,673 |
| July 30, 2025 | 902 | 895 | 895 | 1,021 | 875 | 1.4M |
| July 29, 2025 | 903 | 901 | 901 | 903 | 893 | 10,062 |
| July 28, 2025 | 909 | 901 | 901 | 909 | 890 | 59,783 |
| July 25, 2025 | 914 | 906 | 906 | 914 | 901 | 10,717 |
| July 24, 2025 | 902 | 907 | 907 | 909 | 901 | 34,403 |
| July 23, 2025 | 924 | 904 | 904 | 924 | 904 | 17,171 |
| July 22, 2025 | 901 | 904 | 904 | 926 | 901 | 28,209 |
| July 21, 2025 | 927 | 909 | 909 | 928 | 902 | 17,764 |
| July 18, 2025 | 909 | 907 | 907 | 918 | 902 | 23,143 |
| July 17, 2025 | 911 | 906 | 906 | 911 | 901 | 47,417 |
| July 16, 2025 | 906 | 908 | 908 | 910 | 903 | 18,887 |
| July 15, 2025 | 915 | 906 | 906 | 915 | 903 | 48,599 |
| July 14, 2025 | 963 | 916 | 916 | 963 | 904 | 55,578 |
| July 11, 2025 | 906 | 905 | 905 | 906 | 900 | 28,314 |
| July 10, 2025 | 907 | 901 | 901 | 918 | 900 | 16,687 |
| July 09, 2025 | 903 | 902 | 902 | 922 | 898 | 25,191 |
| July 08, 2025 | 907 | 903 | 903 | 907 | 898 | 21,783 |
| July 07, 2025 | 917 | 902 | 902 | 922 | 897 | 75,807 |
| July 04, 2025 | 907 | 903 | 903 | 914 | 902 | 42,085 |
| July 03, 2025 | 915 | 907 | 907 | 915 | 902 | 18,957 |
| July 02, 2025 | 903 | 904 | 904 | 907 | 900 | 17,337 |
| July 01, 2025 | 904 | 903 | 903 | 908 | 900 | 15,608 |
| June 30, 2025 | 906 | 904 | 904 | 906 | 899 | 12,267 |
| June 27, 2025 | 919 | 906 | 906 | 919 | 900 | 48,099 |
| June 26, 2025 | 923 | 910 | 910 | 923 | 903 | 16,657 |
| June 25, 2025 | 935 | 910 | 910 | 935 | 906 | 32,233 |
| June 24, 2025 | 907 | 911 | 911 | 914 | 896 | 36,276 |
| June 23, 2025 | 901 | 903 | 903 | 909 | 880 | 19,040 |
| June 20, 2025 | 917 | 909 | 909 | 917 | 905 | 41,925 |