716.00
-3(-0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 752 | 759 | 759 | 764 | 748 | 308,120 |
| July 16, 2025 | 752 | 751 | 751 | 756 | 745 | 301,915 |
| July 15, 2025 | 766 | 755 | 755 | 770 | 751 | 359,381 |
| July 14, 2025 | 772 | 766 | 766 | 777 | 760 | 344,815 |
| July 11, 2025 | 760 | 772 | 772 | 778 | 756 | 644,376 |
| July 10, 2025 | 751 | 759 | 759 | 766 | 747 | 745,849 |
| July 09, 2025 | 740 | 751 | 751 | 754 | 735 | 582,871 |
| July 08, 2025 | 744 | 740 | 740 | 750 | 735 | 218,250 |
| July 07, 2025 | 732 | 741 | 741 | 750 | 724 | 390,175 |
| July 04, 2025 | 741 | 732 | 732 | 742 | 725 | 357,935 |
| July 03, 2025 | 723 | 741 | 741 | 747 | 722 | 924,219 |
| July 02, 2025 | 718 | 721 | 721 | 723 | 704 | 493,168 |
| July 01, 2025 | 715 | 718 | 718 | 724 | 709 | 385,240 |
| June 30, 2025 | 706 | 714 | 714 | 715 | 704 | 284,533 |
| June 27, 2025 | 712 | 706 | 706 | 720 | 704 | 1.04M |
| June 26, 2025 | 729 | 720 | 720 | 731 | 717 | 343,712 |
| June 25, 2025 | 729 | 728 | 728 | 737 | 722 | 412,092 |
| June 24, 2025 | 715 | 729 | 729 | 734 | 715 | 474,062 |
| June 23, 2025 | 727 | 715 | 715 | 727 | 711 | 458,671 |
| June 20, 2025 | 729 | 730 | 730 | 737 | 722 | 716,027 |
| June 19, 2025 | 731 | 729 | 729 | 732 | 722 | 241,052 |
| June 18, 2025 | 733 | 730 | 730 | 735 | 725 | 440,929 |
| June 17, 2025 | 731 | 733 | 733 | 745 | 726 | 493,161 |
| June 16, 2025 | 738 | 731 | 731 | 738 | 721 | 394,494 |
| June 13, 2025 | 750 | 733 | 733 | 754 | 729 | 669,272 |
| June 12, 2025 | 738 | 749 | 749 | 754 | 736 | 891,046 |
| June 11, 2025 | 741 | 737 | 737 | 745 | 728 | 660,389 |
| June 10, 2025 | 740 | 741 | 741 | 748 | 728 | 613,488 |
| June 09, 2025 | 728 | 740 | 740 | 740 | 727 | 789,517 |
| June 05, 2025 | 714 | 723 | 723 | 728 | 705 | 733,434 |
| June 04, 2025 | 685 | 710 | 710 | 719 | 665 | 2.04M |
| June 02, 2025 | 706 | 700 | 700 | 706 | 693 | 732,764 |
| May 30, 2025 | 720 | 700 | 700 | 727 | 694 | 1.51M |
| May 29, 2025 | 720 | 722 | 722 | 733 | 719 | 1.2M |
| May 28, 2025 | 726 | 720 | 720 | 731 | 715 | 792,393 |
| May 27, 2025 | 722 | 725 | 725 | 730 | 712 | 542,579 |
| May 26, 2025 | 743 | 722 | 722 | 744 | 719 | 967,620 |
| May 23, 2025 | 748 | 734 | 734 | 765 | 729 | 1.27M |
| May 22, 2025 | 774 | 741 | 741 | 774 | 737 | 1M |