808.00
-4(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 815 | 812 | 812 | 819 | 808 | 170,344 |
| October 16, 2025 | 824 | 815 | 815 | 825 | 813 | 153,782 |
| October 15, 2025 | 814 | 820 | 820 | 828 | 811 | 85,464 |
| October 14, 2025 | 816 | 814 | 814 | 827 | 812 | 82,450 |
| October 13, 2025 | 817 | 816 | 816 | 817 | 809 | 128,661 |
| October 10, 2025 | 824 | 817 | 817 | 828 | 814 | 202,046 |
| October 02, 2025 | 827 | 824 | 824 | 834 | 821 | 111,234 |
| October 01, 2025 | 821 | 825 | 825 | 834 | 821 | 40,706 |
| September 30, 2025 | 835 | 825 | 825 | 835 | 822 | 54,725 |
| September 29, 2025 | 824 | 827 | 827 | 833 | 822 | 67,723 |
| September 26, 2025 | 832 | 824 | 824 | 834 | 821 | 147,325 |
| September 25, 2025 | 830 | 832 | 832 | 833 | 828 | 106,098 |
| September 24, 2025 | 836 | 832 | 832 | 842 | 830 | 97,326 |
| September 23, 2025 | 851 | 842 | 842 | 851 | 838 | 146,455 |
| September 22, 2025 | 852 | 851 | 851 | 853 | 845 | 67,313 |
| September 19, 2025 | 856 | 854 | 854 | 856 | 849 | 45,518 |
| September 18, 2025 | 856 | 852 | 852 | 860 | 848 | 71,206 |
| September 17, 2025 | 854 | 856 | 856 | 862 | 849 | 153,295 |
| September 16, 2025 | 860 | 854 | 854 | 861 | 854 | 155,602 |
| September 15, 2025 | 861 | 860 | 860 | 863 | 848 | 340,743 |
| September 12, 2025 | 850 | 846 | 846 | 850 | 837 | 191,331 |
| September 11, 2025 | 833 | 846 | 846 | 850 | 833 | 135,011 |
| September 10, 2025 | 833 | 838 | 838 | 841 | 830 | 140,231 |
| September 09, 2025 | 826 | 832 | 832 | 840 | 825 | 88,251 |
| September 08, 2025 | 835 | 826 | 826 | 838 | 826 | 75,102 |
| September 05, 2025 | 844 | 835 | 835 | 844 | 832 | 54,458 |
| September 04, 2025 | 829 | 835 | 835 | 838 | 827 | 106,755 |
| September 03, 2025 | 826 | 829 | 829 | 833 | 821 | 35,018 |
| September 02, 2025 | 823 | 826 | 826 | 827 | 818 | 73,947 |
| September 01, 2025 | 833 | 823 | 823 | 835 | 819 | 178,792 |
| August 29, 2025 | 835 | 833 | 833 | 839 | 831 | 59,853 |
| August 28, 2025 | 841 | 836 | 836 | 841 | 830 | 152,412 |
| August 27, 2025 | 852 | 843 | 843 | 852 | 835 | 156,818 |
| August 26, 2025 | 835 | 836 | 836 | 842 | 828 | 78,698 |
| August 25, 2025 | 840 | 835 | 835 | 840 | 821 | 82,025 |
| 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 |