603.00
-8(-1.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 610 | 603 | 603 | 610 | 601 | 181,324 |
| September 25, 2025 | 609 | 611 | 611 | 613 | 606 | 113,593 |
| September 24, 2025 | 611 | 612 | 612 | 616 | 606 | 174,174 |
| September 23, 2025 | 612 | 611 | 611 | 617 | 605 | 178,281 |
| September 22, 2025 | 620 | 611 | 611 | 620 | 609 | 286,188 |
| September 19, 2025 | 629 | 618 | 618 | 629 | 615 | 189,233 |
| September 18, 2025 | 628 | 628 | 628 | 629 | 622 | 112,023 |
| September 17, 2025 | 628 | 628 | 628 | 629 | 622 | 119,061 |
| September 16, 2025 | 626 | 628 | 628 | 630 | 619 | 149,281 |
| September 15, 2025 | 624 | 625 | 625 | 628 | 616 | 280,764 |
| September 12, 2025 | 621 | 624 | 624 | 628 | 616 | 185,540 |
| September 11, 2025 | 621 | 621 | 621 | 627 | 616 | 232,522 |
| September 10, 2025 | 624 | 621 | 621 | 629 | 616 | 245,837 |
| September 09, 2025 | 615 | 623 | 623 | 624 | 610 | 138,804 |
| September 08, 2025 | 611 | 615 | 615 | 619 | 606 | 100,750 |
| September 05, 2025 | 619 | 611 | 611 | 619 | 606 | 98,865 |
| September 04, 2025 | 605 | 620 | 620 | 624 | 601 | 191,744 |
| September 03, 2025 | 599 | 601 | 601 | 606 | 596 | 85,334 |
| September 02, 2025 | 594 | 601 | 601 | 602 | 594 | 172,466 |
| September 01, 2025 | 609 | 598 | 598 | 613 | 598 | 186,518 |
| August 29, 2025 | 618 | 611 | 611 | 620 | 609 | 92,879 |
| August 28, 2025 | 618 | 615 | 615 | 629 | 613 | 116,504 |
| August 27, 2025 | 621 | 616 | 616 | 621 | 614 | 191,820 |
| August 26, 2025 | 619 | 622 | 622 | 623 | 615 | 129,048 |
| August 25, 2025 | 626 | 623 | 623 | 630 | 618 | 192,479 |
| August 22, 2025 | 630 | 626 | 626 | 634 | 614 | 203,455 |
| August 21, 2025 | 654 | 630 | 630 | 655 | 612 | 1.32M |
| August 20, 2025 | 608 | 611 | 611 | 612 | 594 | 655,415 |
| August 19, 2025 | 620 | 612 | 612 | 624 | 612 | 194,869 |
| August 18, 2025 | 638 | 620 | 620 | 644 | 615 | 813,648 |
| August 14, 2025 | 621 | 638 | 638 | 638 | 619 | 468,073 |
| August 13, 2025 | 622 | 620 | 620 | 626 | 614 | 267,387 |
| August 12, 2025 | 619 | 621 | 621 | 628 | 617 | 226,221 |
| August 11, 2025 | 625 | 618 | 618 | 630 | 618 | 180,926 |
| August 08, 2025 | 630 | 625 | 625 | 635 | 624 | 148,565 |
| August 07, 2025 | 623 | 630 | 630 | 639 | 620 | 292,513 |
| August 06, 2025 | 626 | 623 | 623 | 629 | 616 | 140,585 |
| August 05, 2025 | 621 | 627 | 627 | 627 | 621 | 195,912 |
| August 04, 2025 | 618 | 621 | 621 | 624 | 613 | 258,551 |
| August 01, 2025 | 642 | 619 | 619 | 642 | 618 | 394,935 |
| July 31, 2025 | 635 | 642 | 642 | 645 | 632 | 261,389 |
| July 30, 2025 | 634 | 635 | 635 | 639 | 628 | 228,414 |
| July 29, 2025 | 641 | 635 | 635 | 655 | 630 | 353,247 |
| July 28, 2025 | 652 | 640 | 640 | 652 | 639 | 332,342 |
| July 25, 2025 | 651 | 651 | 651 | 657 | 649 | 360,764 |
| July 24, 2025 | 661 | 654 | 654 | 669 | 654 | 588,695 |
| July 23, 2025 | 664 | 666 | 666 | 671 | 654 | 658,603 |
| July 22, 2025 | 681 | 669 | 669 | 685 | 658 | 1.68M |
| July 21, 2025 | 710 | 680 | 680 | 788 | 680 | 16.96M |
| July 18, 2025 | 645 | 649 | 649 | 650 | 636 | 602,811 |
| July 17, 2025 | 658 | 645 | 645 | 660 | 645 | 267,174 |
| July 16, 2025 | 677 | 655 | 655 | 689 | 655 | 827,947 |
| July 15, 2025 | 659 | 684 | 684 | 684 | 645 | 833,490 |
| July 14, 2025 | 665 | 659 | 659 | 667 | 653 | 274,086 |
| July 11, 2025 | 675 | 665 | 665 | 675 | 662 | 199,015 |
| July 10, 2025 | 667 | 672 | 672 | 680 | 664 | 229,537 |
| July 09, 2025 | 660 | 667 | 667 | 667 | 655 | 214,688 |
| July 08, 2025 | 666 | 659 | 659 | 667 | 654 | 327,741 |
| July 07, 2025 | 670 | 666 | 666 | 680 | 659 | 603,154 |
| July 04, 2025 | 659 | 653 | 653 | 662 | 641 | 562,170 |