777.00
+23(+3.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 754 | 777 | 777 | 790 | 754 | 1.54M |
| September 11, 2025 | 739 | 754 | 754 | 764 | 738 | 1.03M |
| September 10, 2025 | 720 | 734 | 734 | 735 | 720 | 527,192 |
| September 09, 2025 | 709 | 720 | 720 | 723 | 700 | 538,095 |
| September 08, 2025 | 712 | 709 | 709 | 723 | 709 | 329,292 |
| September 05, 2025 | 711 | 711 | 711 | 717 | 700 | 391,383 |
| September 04, 2025 | 699 | 699 | 699 | 717 | 699 | 467,864 |
| September 03, 2025 | 680 | 698 | 698 | 700 | 676 | 358,497 |
| September 02, 2025 | 678 | 682 | 682 | 688 | 676 | 394,788 |
| September 01, 2025 | 696 | 682 | 682 | 697 | 678 | 744,555 |
| August 29, 2025 | 701 | 697 | 697 | 705 | 696 | 506,160 |
| August 28, 2025 | 707 | 700 | 700 | 711 | 700 | 470,180 |
| August 27, 2025 | 705 | 706 | 706 | 712 | 701 | 325,306 |
| August 26, 2025 | 714 | 705 | 705 | 716 | 700 | 453,758 |
| August 25, 2025 | 731 | 713 | 713 | 737 | 711 | 711,557 |
| August 22, 2025 | 718 | 722 | 722 | 730 | 718 | 293,539 |
| August 21, 2025 | 725 | 724 | 724 | 740 | 722 | 292,443 |
| August 20, 2025 | 743 | 724 | 724 | 743 | 718 | 712,545 |
| August 19, 2025 | 752 | 743 | 743 | 770 | 740 | 570,120 |
| August 18, 2025 | 777 | 760 | 760 | 782 | 759 | 360,690 |
| August 14, 2025 | 791 | 782 | 782 | 803 | 778 | 549,001 |
| August 13, 2025 | 754 | 788 | 788 | 805 | 754 | 1.31M |
| August 12, 2025 | 764 | 750 | 750 | 770 | 750 | 482,388 |
| August 11, 2025 | 753 | 754 | 754 | 765 | 750 | 440,160 |
| August 08, 2025 | 752 | 753 | 753 | 774 | 746 | 717,140 |
| August 07, 2025 | 748 | 760 | 760 | 855 | 741 | 1.89M |
| August 06, 2025 | 747 | 746 | 746 | 758 | 739 | 366,397 |
| August 05, 2025 | 749 | 749 | 749 | 766 | 748 | 321,665 |
| August 04, 2025 | 732 | 749 | 749 | 753 | 727 | 237,238 |
| August 01, 2025 | 769 | 742 | 742 | 774 | 741 | 655,640 |
| July 31, 2025 | 777 | 769 | 769 | 786 | 766 | 320,740 |
| July 30, 2025 | 781 | 777 | 777 | 787 | 769 | 325,941 |
| July 29, 2025 | 797 | 777 | 777 | 797 | 760 | 612,379 |
| July 28, 2025 | 775 | 786 | 786 | 793 | 775 | 463,087 |
| July 25, 2025 | 785 | 785 | 785 | 792 | 778 | 386,327 |
| July 24, 2025 | 787 | 785 | 785 | 801 | 781 | 333,971 |
| July 23, 2025 | 792 | 792 | 792 | 795 | 783 | 240,911 |
| July 22, 2025 | 800 | 791 | 791 | 807 | 791 | 395,819 |
| July 21, 2025 | 796 | 805 | 805 | 810 | 795 | 317,454 |
| July 18, 2025 | 810 | 796 | 796 | 810 | 792 | 369,452 |
| July 17, 2025 | 804 | 805 | 805 | 807 | 784 | 377,598 |
| July 16, 2025 | 814 | 805 | 805 | 814 | 795 | 279,465 |
| July 15, 2025 | 804 | 809 | 809 | 810 | 795 | 354,153 |
| July 14, 2025 | 800 | 804 | 804 | 813 | 792 | 352,292 |
| July 11, 2025 | 780 | 797 | 797 | 803 | 780 | 525,734 |
| July 10, 2025 | 794 | 781 | 781 | 806 | 775 | 876,339 |
| July 09, 2025 | 796 | 790 | 790 | 800 | 789 | 231,152 |
| July 08, 2025 | 778 | 794 | 794 | 799 | 778 | 246,954 |
| July 07, 2025 | 811 | 786 | 786 | 811 | 785 | 637,488 |
| July 04, 2025 | 823 | 811 | 811 | 829 | 810 | 273,417 |
| July 03, 2025 | 794 | 823 | 823 | 826 | 794 | 538,968 |
| July 02, 2025 | 800 | 791 | 791 | 803 | 782 | 511,023 |
| July 01, 2025 | 793 | 800 | 800 | 807 | 793 | 375,942 |
| June 30, 2025 | 809 | 793 | 793 | 809 | 790 | 420,991 |
| June 27, 2025 | 825 | 802 | 802 | 825 | 795 | 527,334 |
| June 26, 2025 | 845 | 821 | 821 | 847 | 812 | 487,036 |
| June 25, 2025 | 822 | 841 | 841 | 844 | 818 | 1.11M |
| June 24, 2025 | 803 | 814 | 814 | 824 | 803 | 508,901 |
| June 23, 2025 | 806 | 794 | 794 | 813 | 780 | 660,556 |
| June 20, 2025 | 808 | 806 | 806 | 819 | 805 | 353,389 |