812.00
-3(-0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 819 | 812 | 812 | 819 | 809 | 32,961 |
| August 14, 2025 | 821 | 815 | 815 | 821 | 815 | 33,855 |
| August 13, 2025 | 820 | 818 | 818 | 824 | 810 | 112,022 |
| August 12, 2025 | 823 | 820 | 820 | 830 | 817 | 101,980 |
| August 11, 2025 | 839 | 823 | 823 | 839 | 821 | 96,901 |
| August 08, 2025 | 834 | 834 | 834 | 838 | 832 | 32,927 |
| August 07, 2025 | 838 | 834 | 834 | 839 | 830 | 31,706 |
| August 06, 2025 | 835 | 834 | 834 | 837 | 826 | 15,537 |
| August 05, 2025 | 824 | 834 | 834 | 843 | 824 | 174,453 |
| August 04, 2025 | 815 | 824 | 824 | 825 | 813 | 76,234 |
| August 01, 2025 | 833 | 815 | 815 | 833 | 813 | 70,684 |
| July 31, 2025 | 830 | 830 | 830 | 835 | 827 | 48,229 |
| July 30, 2025 | 830 | 830 | 830 | 835 | 825 | 65,566 |
| July 29, 2025 | 823 | 830 | 830 | 838 | 822 | 94,293 |
| July 28, 2025 | 838 | 830 | 830 | 838 | 829 | 24,605 |
| July 25, 2025 | 838 | 839 | 839 | 842 | 825 | 78,976 |
| July 24, 2025 | 849 | 837 | 837 | 850 | 833 | 56,833 |
| July 23, 2025 | 840 | 839 | 839 | 850 | 836 | 35,289 |
| July 22, 2025 | 840 | 840 | 840 | 850 | 840 | 69,171 |
| July 21, 2025 | 849 | 849 | 849 | 855 | 839 | 64,763 |
| July 18, 2025 | 848 | 849 | 849 | 851 | 837 | 50,766 |
| July 17, 2025 | 840 | 844 | 844 | 856 | 838 | 82,613 |
| July 16, 2025 | 855 | 840 | 840 | 860 | 827 | 213,175 |
| July 15, 2025 | 874 | 860 | 860 | 877 | 838 | 286,393 |
| July 14, 2025 | 820 | 863 | 863 | 880 | 820 | 1.05M |
| July 11, 2025 | 813 | 819 | 819 | 820 | 813 | 66,445 |
| July 10, 2025 | 813 | 813 | 813 | 823 | 813 | 63,635 |
| July 09, 2025 | 813 | 810 | 810 | 815 | 805 | 95,434 |
| July 08, 2025 | 814 | 810 | 810 | 814 | 809 | 63,933 |
| July 07, 2025 | 813 | 814 | 814 | 816 | 810 | 35,826 |
| July 04, 2025 | 815 | 814 | 814 | 816 | 811 | 124,119 |
| July 03, 2025 | 814 | 815 | 815 | 817 | 810 | 85,121 |
| July 02, 2025 | 812 | 814 | 814 | 815 | 808 | 69,730 |
| July 01, 2025 | 808 | 812 | 812 | 818 | 808 | 109,369 |
| June 30, 2025 | 810 | 815 | 815 | 820 | 809 | 134,045 |
| June 27, 2025 | 812 | 810 | 810 | 815 | 808 | 95,044 |
| June 26, 2025 | 817 | 812 | 812 | 820 | 807 | 103,952 |
| June 25, 2025 | 818 | 817 | 817 | 818 | 808 | 147,015 |
| June 24, 2025 | 816 | 815 | 815 | 819 | 807 | 128,243 |
| June 23, 2025 | 814 | 813 | 813 | 814 | 808 | 98,130 |
| June 20, 2025 | 819 | 814 | 814 | 824 | 810 | 168,551 |
| June 19, 2025 | 816 | 820 | 820 | 821 | 814 | 68,241 |
| June 18, 2025 | 817 | 819 | 819 | 828 | 815 | 69,769 |
| June 17, 2025 | 833 | 821 | 821 | 835 | 815 | 85,883 |
| June 16, 2025 | 827 | 823 | 823 | 835 | 816 | 135,556 |
| June 13, 2025 | 839 | 826 | 826 | 841 | 816 | 158,859 |
| June 12, 2025 | 821 | 841 | 841 | 841 | 820 | 135,664 |
| June 11, 2025 | 825 | 823 | 823 | 825 | 815 | 156,790 |
| June 10, 2025 | 815 | 815 | 815 | 824 | 809 | 65,552 |
| June 09, 2025 | 806 | 811 | 811 | 816 | 806 | 75,865 |
| June 05, 2025 | 803 | 808 | 808 | 812 | 802 | 44,198 |
| June 04, 2025 | 807 | 808 | 808 | 808 | 799 | 53,441 |
| June 02, 2025 | 813 | 807 | 807 | 813 | 806 | 33,770 |
| May 30, 2025 | 807 | 810 | 810 | 811 | 804 | 28,950 |
| May 29, 2025 | 804 | 806 | 806 | 808 | 802 | 40,004 |
| May 28, 2025 | 804 | 804 | 804 | 809 | 803 | 37,293 |
| May 27, 2025 | 807 | 804 | 804 | 810 | 798 | 52,913 |
| May 26, 2025 | 822 | 803 | 803 | 822 | 798 | 193,525 |
| May 23, 2025 | 824 | 821 | 821 | 826 | 820 | 20,402 |
| May 22, 2025 | 829 | 824 | 824 | 830 | 819 | 34,136 |