673.00
-10(-1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 683 | 673 | 673 | 684 | 672 | 161,133 |
| October 16, 2025 | 673 | 683 | 683 | 688 | 671 | 211,445 |
| October 15, 2025 | 665 | 678 | 678 | 690 | 665 | 318,451 |
| October 14, 2025 | 664 | 666 | 666 | 672 | 662 | 179,486 |
| October 13, 2025 | 667 | 669 | 669 | 674 | 664 | 195,658 |
| October 10, 2025 | 679 | 673 | 673 | 684 | 670 | 263,108 |
| October 02, 2025 | 680 | 680 | 680 | 681 | 671 | 144,847 |
| October 01, 2025 | 677 | 677 | 677 | 684 | 672 | 123,235 |
| September 30, 2025 | 677 | 678 | 678 | 680 | 675 | 176,176 |
| September 29, 2025 | 677 | 678 | 678 | 681 | 675 | 42,970 |
| September 26, 2025 | 680 | 677 | 677 | 680 | 670 | 182,003 |
| September 25, 2025 | 682 | 680 | 680 | 694 | 678 | 165,160 |
| September 24, 2025 | 690 | 682 | 682 | 690 | 680 | 199,134 |
| September 23, 2025 | 699 | 689 | 689 | 699 | 688 | 216,740 |
| September 22, 2025 | 702 | 699 | 699 | 706 | 696 | 88,079 |
| September 19, 2025 | 707 | 702 | 702 | 707 | 701 | 75,018 |
| September 18, 2025 | 704 | 705 | 705 | 707 | 700 | 107,592 |
| September 17, 2025 | 699 | 704 | 704 | 713 | 698 | 106,965 |
| September 16, 2025 | 698 | 701 | 701 | 707 | 698 | 83,011 |
| September 15, 2025 | 703 | 700 | 700 | 703 | 693 | 103,062 |
| September 12, 2025 | 701 | 703 | 703 | 705 | 699 | 180,604 |
| September 11, 2025 | 700 | 701 | 701 | 704 | 698 | 114,177 |
| September 10, 2025 | 696 | 699 | 699 | 700 | 691 | 119,035 |
| September 09, 2025 | 691 | 694 | 694 | 697 | 691 | 119,540 |
| September 08, 2025 | 688 | 691 | 691 | 699 | 682 | 107,265 |
| September 05, 2025 | 688 | 689 | 689 | 691 | 681 | 51,058 |
| September 04, 2025 | 684 | 688 | 688 | 695 | 683 | 81,405 |
| September 03, 2025 | 690 | 685 | 685 | 690 | 681 | 104,279 |
| September 02, 2025 | 690 | 686 | 686 | 695 | 685 | 90,781 |
| September 01, 2025 | 698 | 690 | 690 | 699 | 685 | 237,699 |
| August 29, 2025 | 701 | 698 | 698 | 707 | 690 | 179,443 |
| August 28, 2025 | 700 | 705 | 705 | 711 | 693 | 120,528 |
| August 27, 2025 | 700 | 700 | 700 | 705 | 697 | 69,071 |
| August 26, 2025 | 706 | 700 | 700 | 709 | 697 | 160,798 |
| August 25, 2025 | 701 | 706 | 706 | 710 | 701 | 107,201 |
| August 22, 2025 | 705 | 702 | 702 | 708 | 698 | 207,586 |
| August 21, 2025 | 701 | 704 | 704 | 710 | 701 | 125,276 |
| August 20, 2025 | 711 | 707 | 707 | 712 | 691 | 256,772 |
| August 19, 2025 | 727 | 712 | 712 | 727 | 710 | 130,720 |
| August 18, 2025 | 726 | 716 | 716 | 726 | 712 | 119,427 |
| August 14, 2025 | 721 | 719 | 719 | 727 | 717 | 203,504 |
| August 13, 2025 | 724 | 721 | 721 | 729 | 716 | 109,334 |
| August 12, 2025 | 728 | 724 | 724 | 735 | 722 | 156,234 |
| August 11, 2025 | 726 | 728 | 728 | 730 | 725 | 98,292 |
| August 08, 2025 | 723 | 726 | 726 | 733 | 723 | 156,355 |
| August 07, 2025 | 731 | 727 | 727 | 732 | 723 | 209,200 |
| August 06, 2025 | 720 | 725 | 725 | 730 | 720 | 114,030 |
| August 05, 2025 | 721 | 720 | 720 | 726 | 713 | 158,043 |
| August 04, 2025 | 711 | 720 | 720 | 724 | 706 | 210,022 |
| August 01, 2025 | 722 | 711 | 711 | 730 | 711 | 405,875 |
| July 31, 2025 | 724 | 729 | 729 | 730 | 720 | 209,749 |
| July 30, 2025 | 724 | 723 | 723 | 728 | 719 | 171,605 |
| July 29, 2025 | 726 | 724 | 724 | 735 | 720 | 231,448 |
| July 28, 2025 | 735 | 729 | 729 | 740 | 725 | 163,746 |
| July 25, 2025 | 733 | 735 | 735 | 743 | 731 | 184,536 |
| July 24, 2025 | 741 | 734 | 734 | 759 | 733 | 229,597 |
| July 23, 2025 | 746 | 741 | 741 | 747 | 733 | 210,962 |
| July 22, 2025 | 759 | 746 | 746 | 763 | 741 | 331,205 |
| July 21, 2025 | 763 | 759 | 759 | 764 | 756 | 238,005 |
| July 18, 2025 | 760 | 762 | 762 | 763 | 750 | 205,932 |