545.00
+9(+1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 501 | 478 | 478 | 514 | 468 | 1.93M |
| July 16, 2025 | 450 | 479 | 479 | 492 | 440 | 1.91M |
| July 15, 2025 | 439 | 454 | 454 | 475 | 424 | 1.05M |
| July 14, 2025 | 440 | 426 | 426 | 444 | 422 | 431,827 |
| July 11, 2025 | 457 | 439 | 439 | 469 | 439 | 972,858 |
| July 10, 2025 | 408 | 450 | 450 | 520 | 406 | 9.47M |
| July 09, 2025 | 444 | 408 | 408 | 488 | 408 | 2.94M |
| July 08, 2025 | 396 | 400 | 400 | 406 | 393 | 106,089 |
| July 07, 2025 | 407 | 397 | 397 | 411 | 390 | 247,024 |
| July 04, 2025 | 426 | 407 | 407 | 426 | 406 | 257,858 |
| July 03, 2025 | 401 | 426 | 426 | 431 | 400 | 569,427 |
| July 02, 2025 | 378 | 411 | 411 | 440 | 378 | 2.36M |
| July 01, 2025 | 370 | 383 | 383 | 407 | 370 | 1.44M |
| June 30, 2025 | 368 | 370 | 370 | 374 | 362 | 260,807 |
| June 27, 2025 | 357 | 367 | 367 | 415 | 355 | 2.89M |
| June 26, 2025 | 363 | 363 | 363 | 370 | 361 | 122,563 |
| June 25, 2025 | 365 | 363 | 363 | 365 | 360 | 83,209 |
| June 24, 2025 | 356 | 368 | 368 | 369 | 352 | 247,002 |
| June 23, 2025 | 370 | 359 | 359 | 370 | 355 | 119,013 |
| June 20, 2025 | 362 | 370 | 370 | 376 | 358 | 172,918 |
| June 19, 2025 | 360 | 362 | 362 | 364 | 348 | 241,674 |
| June 18, 2025 | 368 | 356 | 356 | 368 | 353 | 346,015 |
| June 17, 2025 | 377 | 368 | 368 | 381 | 363 | 193,888 |
| June 16, 2025 | 373 | 380 | 380 | 380 | 360 | 313,165 |