723.00
-20(-2.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 19, 2025 | 820 | 805 | 805 | 830 | 805 | 389,312 |
| June 18, 2025 | 798 | 820 | 820 | 829 | 797 | 559,960 |
| June 17, 2025 | 795 | 805 | 805 | 816 | 786 | 641,216 |
| June 16, 2025 | 799 | 795 | 795 | 800 | 785 | 356,891 |
| June 13, 2025 | 825 | 800 | 800 | 827 | 789 | 829,108 |
| June 12, 2025 | 835 | 821 | 821 | 840 | 813 | 778,655 |
| June 11, 2025 | 789 | 829 | 829 | 845 | 785 | 2.12M |
| June 10, 2025 | 783 | 785 | 785 | 790 | 777 | 421,775 |
| June 09, 2025 | 775 | 783 | 783 | 788 | 775 | 391,877 |
| June 05, 2025 | 766 | 772 | 772 | 788 | 766 | 640,029 |
| June 04, 2025 | 764 | 769 | 769 | 780 | 759 | 560,178 |
| June 02, 2025 | 743 | 759 | 759 | 759 | 740 | 547,139 |
| May 30, 2025 | 756 | 746 | 746 | 765 | 740 | 326,003 |
| May 29, 2025 | 745 | 758 | 758 | 761 | 740 | 503,749 |
| May 28, 2025 | 721 | 745 | 745 | 750 | 719 | 691,737 |
| May 27, 2025 | 717 | 714 | 714 | 721 | 709 | 269,042 |
| May 26, 2025 | 701 | 717 | 717 | 727 | 701 | 327,622 |
| May 23, 2025 | 714 | 704 | 704 | 714 | 702 | 367,828 |