831.00
-2(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 833 | 831 | 831 | 845 | 818 | 147,300 |
| August 21, 2025 | 828 | 833 | 833 | 836 | 827 | 92,516 |
| August 20, 2025 | 829 | 828 | 828 | 830 | 816 | 193,237 |
| August 19, 2025 | 841 | 829 | 829 | 841 | 826 | 76,905 |
| August 18, 2025 | 821 | 832 | 832 | 845 | 819 | 234,846 |
| August 14, 2025 | 848 | 846 | 846 | 851 | 839 | 95,038 |
| August 13, 2025 | 850 | 847 | 847 | 853 | 836 | 109,318 |
| August 12, 2025 | 850 | 847 | 847 | 856 | 840 | 129,328 |
| August 11, 2025 | 858 | 845 | 845 | 858 | 841 | 224,282 |
| August 08, 2025 | 856 | 854 | 854 | 864 | 851 | 98,309 |
| August 07, 2025 | 864 | 861 | 861 | 868 | 858 | 119,188 |
| August 06, 2025 | 850 | 864 | 864 | 869 | 849 | 129,413 |
| August 05, 2025 | 866 | 850 | 850 | 867 | 847 | 284,347 |
| August 04, 2025 | 857 | 853 | 853 | 873 | 840 | 124,193 |
| August 01, 2025 | 911 | 857 | 857 | 911 | 856 | 413,166 |
| July 31, 2025 | 887 | 880 | 880 | 891 | 875 | 236,644 |
| July 30, 2025 | 886 | 887 | 887 | 897 | 880 | 223,278 |
| July 29, 2025 | 894 | 886 | 886 | 904 | 874 | 180,883 |
| July 28, 2025 | 910 | 893 | 893 | 914 | 892 | 247,961 |
| July 25, 2025 | 916 | 910 | 910 | 920 | 907 | 166,570 |
| July 24, 2025 | 929 | 916 | 916 | 932 | 911 | 234,879 |
| July 23, 2025 | 930 | 930 | 930 | 944 | 921 | 115,337 |
| July 22, 2025 | 949 | 930 | 930 | 957 | 930 | 287,460 |
| July 21, 2025 | 949 | 949 | 949 | 957 | 933 | 256,214 |
| July 18, 2025 | 975 | 949 | 949 | 975 | 942 | 381,734 |
| July 17, 2025 | 953 | 961 | 961 | 963 | 937 | 312,887 |
| July 16, 2025 | 967 | 953 | 953 | 970 | 950 | 377,574 |
| July 15, 2025 | 973 | 967 | 967 | 973 | 960 | 273,718 |
| July 14, 2025 | 965 | 972 | 972 | 987 | 965 | 572,858 |
| July 11, 2025 | 981 | 969 | 969 | 981 | 965 | 442,636 |
| July 10, 2025 | 961 | 969 | 969 | 988 | 956 | 683,048 |
| July 09, 2025 | 945 | 968 | 968 | 982 | 938 | 1.09M |
| July 08, 2025 | 943 | 944 | 944 | 944 | 931 | 329,539 |
| July 07, 2025 | 923 | 939 | 939 | 941 | 921 | 555,543 |
| July 04, 2025 | 925 | 925 | 925 | 932 | 916 | 393,193 |
| July 03, 2025 | 923 | 925 | 925 | 927 | 910 | 525,033 |
| July 02, 2025 | 919 | 919 | 919 | 924 | 900 | 389,441 |
| July 01, 2025 | 882 | 919 | 919 | 928 | 882 | 738,925 |
| June 30, 2025 | 884 | 882 | 882 | 889 | 870 | 275,325 |
| June 27, 2025 | 886 | 882 | 882 | 886 | 874 | 214,306 |
| June 26, 2025 | 893 | 882 | 882 | 895 | 876 | 417,922 |
| June 25, 2025 | 900 | 895 | 895 | 902 | 892 | 243,458 |
| June 24, 2025 | 886 | 901 | 901 | 903 | 885 | 369,780 |
| June 23, 2025 | 897 | 886 | 886 | 897 | 880 | 598,559 |
| June 20, 2025 | 898 | 908 | 908 | 914 | 891 | 445,967 |
| June 19, 2025 | 903 | 896 | 896 | 904 | 893 | 385,289 |
| June 18, 2025 | 900 | 904 | 904 | 905 | 891 | 417,551 |
| June 17, 2025 | 910 | 900 | 900 | 926 | 890 | 709,344 |
| June 16, 2025 | 918 | 907 | 907 | 928 | 905 | 832,821 |
| June 13, 2025 | 958 | 930 | 930 | 960 | 926 | 940,325 |
| June 12, 2025 | 978 | 962 | 962 | 978 | 953 | 581,804 |
| June 11, 2025 | 967 | 980 | 980 | 980 | 953 | 952,001 |
| June 10, 2025 | 977 | 972 | 972 | 984 | 954 | 1.01M |
| June 09, 2025 | 950 | 970 | 970 | 975 | 944 | 1.15M |
| June 05, 2025 | 955 | 949 | 949 | 955 | 935 | 736,852 |
| June 04, 2025 | 935 | 941 | 941 | 950 | 930 | 884,455 |
| June 02, 2025 | 945 | 933 | 933 | 948 | 924 | 944,667 |
| May 30, 2025 | 965 | 947 | 947 | 982 | 944 | 1.11M |
| May 29, 2025 | 956 | 969 | 969 | 976 | 945 | 1.02M |
| May 28, 2025 | 1,001 | 965 | 965 | 1,010 | 960 | 1.92M |