507.00
-18(-3.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 516 | 507 | 507 | 523 | 504 | 207,065 |
| October 16, 2025 | 530 | 525 | 525 | 540 | 511 | 114,487 |
| October 15, 2025 | 508 | 530 | 530 | 539 | 505 | 116,777 |
| October 14, 2025 | 528 | 508 | 508 | 532 | 508 | 217,009 |
| October 13, 2025 | 556 | 528 | 528 | 556 | 520 | 263,537 |
| October 10, 2025 | 541 | 557 | 557 | 564 | 540 | 129,562 |
| October 02, 2025 | 540 | 541 | 541 | 550 | 534 | 100,288 |
| October 01, 2025 | 533 | 541 | 541 | 550 | 531 | 78,868 |
| September 30, 2025 | 524 | 533 | 533 | 562 | 520 | 120,248 |
| September 29, 2025 | 525 | 524 | 524 | 535 | 515 | 106,777 |
| September 26, 2025 | 548 | 530 | 530 | 548 | 520 | 143,847 |
| September 25, 2025 | 561 | 548 | 548 | 565 | 543 | 142,535 |
| September 24, 2025 | 562 | 565 | 565 | 567 | 557 | 73,571 |
| September 23, 2025 | 554 | 563 | 563 | 566 | 540 | 215,980 |
| September 22, 2025 | 564 | 554 | 554 | 568 | 549 | 224,324 |
| September 19, 2025 | 564 | 563 | 563 | 583 | 551 | 240,528 |
| September 18, 2025 | 543 | 561 | 561 | 563 | 541 | 225,525 |
| September 17, 2025 | 532 | 547 | 547 | 551 | 526 | 191,688 |
| September 16, 2025 | 530 | 532 | 532 | 532 | 515 | 131,335 |
| September 15, 2025 | 517 | 533 | 533 | 533 | 497 | 222,472 |
| September 12, 2025 | 522 | 517 | 517 | 523 | 510 | 79,965 |
| September 11, 2025 | 542 | 522 | 522 | 553 | 521 | 336,239 |
| September 10, 2025 | 542 | 553 | 553 | 557 | 517 | 392,520 |
| September 09, 2025 | 554 | 542 | 542 | 594 | 540 | 1.01M |
| September 08, 2025 | 530 | 545 | 545 | 551 | 530 | 336,512 |
| September 05, 2025 | 533 | 536 | 536 | 541 | 520 | 233,760 |
| September 04, 2025 | 513 | 533 | 533 | 533 | 510 | 282,776 |
| September 03, 2025 | 507 | 518 | 518 | 518 | 506 | 146,471 |
| September 02, 2025 | 519 | 515 | 515 | 523 | 499 | 448,038 |
| September 01, 2025 | 503 | 525 | 525 | 526 | 493 | 691,590 |
| August 29, 2025 | 485 | 502 | 502 | 505 | 485 | 557,472 |
| August 28, 2025 | 478 | 490 | 490 | 495 | 475 | 425,140 |
| August 27, 2025 | 462 | 486 | 486 | 492 | 462 | 584,939 |
| August 26, 2025 | 451 | 462 | 462 | 468 | 449 | 343,766 |
| August 25, 2025 | 465 | 451 | 451 | 470 | 440 | 165,844 |
| August 22, 2025 | 453 | 462 | 462 | 469 | 446 | 198,150 |
| August 21, 2025 | 447 | 453 | 453 | 454 | 438 | 139,451 |
| August 20, 2025 | 432 | 451 | 451 | 451 | 432 | 108,912 |
| August 19, 2025 | 422 | 437 | 437 | 463 | 416 | 391,152 |
| August 18, 2025 | 432 | 423 | 423 | 432 | 423 | 213,436 |
| August 14, 2025 | 448 | 432 | 432 | 449 | 431 | 166,237 |
| August 13, 2025 | 456 | 445 | 445 | 472 | 440 | 163,869 |
| August 12, 2025 | 429 | 462 | 462 | 465 | 428 | 286,715 |
| August 11, 2025 | 429 | 429 | 429 | 454 | 425 | 160,662 |
| August 08, 2025 | 429 | 429 | 429 | 443 | 429 | 88,767 |
| August 07, 2025 | 439 | 429 | 429 | 442 | 425 | 225,914 |
| August 06, 2025 | 427 | 439 | 439 | 444 | 427 | 114,757 |
| August 05, 2025 | 446 | 431 | 431 | 454 | 431 | 279,967 |
| August 04, 2025 | 449 | 446 | 446 | 449 | 416 | 273,684 |
| August 01, 2025 | 450 | 449 | 449 | 450 | 438 | 133,506 |
| July 31, 2025 | 455 | 450 | 450 | 459 | 444 | 201,130 |
| July 30, 2025 | 462 | 459 | 459 | 462 | 451 | 145,769 |
| July 29, 2025 | 465 | 463 | 463 | 469 | 453 | 162,714 |
| July 28, 2025 | 474 | 465 | 465 | 481 | 465 | 228,560 |
| July 25, 2025 | 450 | 474 | 474 | 482 | 443 | 380,174 |
| July 24, 2025 | 450 | 451 | 451 | 467 | 440 | 271,785 |
| July 23, 2025 | 451 | 440 | 440 | 454 | 432 | 372,628 |
| July 22, 2025 | 474 | 451 | 451 | 474 | 445 | 334,478 |
| July 21, 2025 | 472 | 470 | 470 | 488 | 461 | 327,920 |
| July 18, 2025 | 470 | 472 | 472 | 474 | 451 | 788,047 |