309.00
-1(-0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 313 | 310 | 310 | 314 | 306 | 1.11M |
| October 16, 2025 | 320 | 317 | 317 | 320 | 315 | 456,925 |
| October 15, 2025 | 315 | 320 | 320 | 322 | 315 | 476,417 |
| October 14, 2025 | 323 | 315 | 315 | 325 | 312 | 1.05M |
| October 13, 2025 | 327 | 323 | 323 | 327 | 313 | 1.29M |
| October 10, 2025 | 334 | 327 | 327 | 336 | 322 | 1.19M |
| October 02, 2025 | 331 | 333 | 333 | 339 | 328 | 1.04M |
| October 01, 2025 | 326 | 331 | 331 | 332 | 324 | 1.77M |
| September 30, 2025 | 332 | 326 | 326 | 336 | 324 | 819,381 |
| September 29, 2025 | 339 | 332 | 332 | 341 | 327 | 1.32M |
| September 26, 2025 | 319 | 337 | 337 | 345 | 319 | 4.86M |
| September 25, 2025 | 320 | 322 | 322 | 325 | 318 | 1M |
| September 24, 2025 | 330 | 320 | 320 | 330 | 319 | 2.02M |
| September 23, 2025 | 325 | 330 | 330 | 335 | 324 | 2.33M |
| September 22, 2025 | 336 | 325 | 325 | 337 | 325 | 2.71M |
| September 19, 2025 | 352 | 333 | 333 | 353 | 326 | 10.38M |
| September 18, 2025 | 327 | 344 | 344 | 409 | 327 | 87.34M |
| September 17, 2025 | 319 | 315 | 315 | 321 | 314 | 410,542 |
| September 16, 2025 | 317 | 319 | 319 | 321 | 316 | 119,204 |
| September 15, 2025 | 318 | 318 | 318 | 329 | 316 | 370,041 |
| September 12, 2025 | 318 | 318 | 318 | 320 | 316 | 93,789 |
| September 11, 2025 | 322 | 318 | 318 | 325 | 317 | 168,451 |
| September 10, 2025 | 319 | 321 | 321 | 321 | 316 | 141,931 |
| September 09, 2025 | 321 | 319 | 319 | 325 | 314 | 426,592 |
| September 08, 2025 | 315 | 323 | 323 | 327 | 315 | 163,313 |
| September 05, 2025 | 322 | 317 | 317 | 322 | 316 | 213,267 |
| September 04, 2025 | 324 | 324 | 324 | 327 | 320 | 208,541 |
| September 03, 2025 | 317 | 324 | 324 | 329 | 313 | 423,543 |
| September 02, 2025 | 316 | 317 | 317 | 325 | 312 | 60,693 |
| September 01, 2025 | 322 | 315 | 315 | 323 | 312 | 122,111 |
| August 29, 2025 | 316 | 318 | 318 | 324 | 314 | 162,864 |
| August 28, 2025 | 313 | 316 | 316 | 318 | 312 | 85,649 |
| August 27, 2025 | 310 | 314 | 314 | 335 | 304 | 590,274 |
| August 26, 2025 | 311 | 311 | 311 | 313 | 307 | 133,883 |
| August 25, 2025 | 314 | 312 | 312 | 317 | 306 | 362,890 |
| August 22, 2025 | 320 | 314 | 314 | 321 | 311 | 257,048 |
| August 21, 2025 | 317 | 316 | 316 | 321 | 313 | 327,885 |
| August 20, 2025 | 312 | 315 | 315 | 316 | 310 | 212,480 |
| August 19, 2025 | 321 | 314 | 314 | 322 | 312 | 328,421 |
| August 18, 2025 | 311 | 320 | 320 | 328 | 308 | 624,325 |
| August 14, 2025 | 313 | 308 | 308 | 313 | 308 | 289,857 |
| August 13, 2025 | 317 | 312 | 312 | 321 | 310 | 422,012 |
| August 12, 2025 | 322 | 319 | 319 | 323 | 317 | 178,643 |
| August 11, 2025 | 325 | 322 | 322 | 326 | 318 | 403,198 |
| August 08, 2025 | 323 | 324 | 324 | 329 | 323 | 209,347 |
| August 07, 2025 | 328 | 323 | 323 | 330 | 322 | 546,707 |
| August 06, 2025 | 330 | 329 | 329 | 334 | 328 | 100,388 |
| August 05, 2025 | 334 | 333 | 333 | 345 | 332 | 168,769 |
| August 04, 2025 | 326 | 334 | 334 | 345 | 326 | 449,033 |
| August 01, 2025 | 335 | 326 | 326 | 335 | 325 | 241,849 |
| July 31, 2025 | 334 | 335 | 335 | 337 | 333 | 114,901 |
| July 30, 2025 | 327 | 335 | 335 | 335 | 326 | 182,896 |
| July 29, 2025 | 328 | 327 | 327 | 329 | 323 | 196,859 |
| July 28, 2025 | 331 | 327 | 327 | 336 | 326 | 256,231 |
| July 25, 2025 | 330 | 330 | 330 | 337 | 326 | 218,920 |
| July 24, 2025 | 335 | 331 | 331 | 338 | 326 | 545,600 |
| July 23, 2025 | 339 | 335 | 335 | 340 | 332 | 249,691 |
| July 22, 2025 | 347 | 339 | 339 | 348 | 339 | 344,632 |
| July 21, 2025 | 344 | 348 | 348 | 349 | 342 | 326,720 |
| July 18, 2025 | 341 | 344 | 344 | 348 | 337 | 412,870 |