806.00
+1(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 806 | 805 | 805 | 812 | 803 | 53,888 |
| September 25, 2025 | 801 | 805 | 805 | 807 | 798 | 134,729 |
| September 24, 2025 | 805 | 802 | 802 | 807 | 801 | 67,038 |
| September 23, 2025 | 807 | 806 | 806 | 809 | 802 | 43,538 |
| September 22, 2025 | 808 | 807 | 807 | 812 | 803 | 83,422 |
| September 19, 2025 | 814 | 811 | 811 | 817 | 808 | 43,575 |
| September 18, 2025 | 815 | 816 | 816 | 817 | 812 | 12,777 |
| September 17, 2025 | 817 | 815 | 815 | 820 | 801 | 62,977 |
| September 16, 2025 | 818 | 816 | 816 | 818 | 805 | 72,804 |
| September 15, 2025 | 818 | 816 | 816 | 823 | 805 | 78,015 |
| September 12, 2025 | 811 | 817 | 817 | 820 | 805 | 81,029 |
| September 11, 2025 | 810 | 812 | 812 | 813 | 808 | 19,039 |
| September 10, 2025 | 805 | 810 | 810 | 813 | 804 | 29,658 |
| September 09, 2025 | 805 | 805 | 805 | 811 | 801 | 56,146 |
| September 08, 2025 | 805 | 805 | 805 | 810 | 803 | 66,577 |
| September 05, 2025 | 812 | 805 | 805 | 814 | 805 | 18,867 |
| September 04, 2025 | 810 | 810 | 810 | 814 | 806 | 8,507 |
| September 03, 2025 | 800 | 809 | 809 | 815 | 800 | 48,212 |
| September 02, 2025 | 795 | 797 | 797 | 817 | 795 | 27,979 |
| September 01, 2025 | 801 | 796 | 796 | 804 | 796 | 25,997 |
| August 29, 2025 | 798 | 801 | 801 | 807 | 797 | 132,334 |
| August 28, 2025 | 801 | 798 | 798 | 802 | 794 | 83,625 |
| August 27, 2025 | 805 | 800 | 800 | 808 | 796 | 86,444 |
| August 26, 2025 | 805 | 804 | 804 | 806 | 801 | 57,685 |
| August 25, 2025 | 804 | 805 | 805 | 809 | 801 | 38,085 |
| August 22, 2025 | 810 | 804 | 804 | 811 | 802 | 125,551 |
| August 21, 2025 | 811 | 810 | 810 | 817 | 805 | 113,260 |
| August 20, 2025 | 813 | 810 | 810 | 813 | 805 | 55,132 |
| August 19, 2025 | 812 | 814 | 814 | 817 | 811 | 35,335 |
| 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 |