862.00
+17(+2.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 19, 2025 | 913 | 916 | 916 | 925 | 910 | 17,267 |
| June 18, 2025 | 912 | 913 | 913 | 920 | 908 | 31,918 |
| June 17, 2025 | 913 | 912 | 912 | 920 | 907 | 39,233 |
| June 16, 2025 | 915 | 919 | 919 | 922 | 907 | 27,961 |
| June 13, 2025 | 920 | 910 | 910 | 948 | 902 | 68,684 |
| June 12, 2025 | 904 | 920 | 920 | 937 | 901 | 92,435 |
| June 11, 2025 | 912 | 909 | 909 | 912 | 905 | 16,239 |
| June 10, 2025 | 911 | 903 | 903 | 912 | 902 | 29,773 |
| June 09, 2025 | 919 | 903 | 903 | 919 | 903 | 42,238 |
| June 05, 2025 | 899 | 910 | 910 | 910 | 899 | 39,497 |
| June 04, 2025 | 903 | 902 | 902 | 903 | 900 | 20,459 |
| June 02, 2025 | 903 | 898 | 898 | 904 | 895 | 16,220 |
| May 30, 2025 | 894 | 898 | 898 | 902 | 894 | 13,548 |
| May 29, 2025 | 895 | 898 | 898 | 902 | 892 | 23,676 |
| May 28, 2025 | 903 | 903 | 903 | 903 | 896 | 14,863 |