342.00
+5(+1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 337 | 342 | 342 | 344 | 335 | 322,715 |
| July 02, 2025 | 340 | 337 | 337 | 343 | 331 | 299,401 |
| July 01, 2025 | 332 | 340 | 340 | 344 | 332 | 262,743 |
| June 30, 2025 | 340 | 335 | 335 | 340 | 332 | 335,007 |
| June 27, 2025 | 349 | 338 | 338 | 349 | 336 | 432,937 |
| June 26, 2025 | 338 | 349 | 349 | 354 | 334 | 740,961 |
| June 25, 2025 | 340 | 339 | 339 | 345 | 335 | 394,399 |
| June 24, 2025 | 345 | 340 | 340 | 346 | 333 | 483,648 |
| June 23, 2025 | 341 | 331 | 331 | 344 | 324 | 640,749 |
| June 20, 2025 | 349 | 340 | 340 | 351 | 339 | 554,541 |
| June 19, 2025 | 354 | 349 | 349 | 361 | 345 | 728,575 |
| June 18, 2025 | 353 | 354 | 354 | 360 | 350 | 697,280 |
| June 17, 2025 | 360 | 353 | 353 | 369 | 352 | 1.17M |
| June 16, 2025 | 380 | 360 | 360 | 413 | 356 | 8.95M |
| June 13, 2025 | 356 | 347 | 347 | 356 | 340 | 726,836 |
| June 12, 2025 | 357 | 355 | 355 | 359 | 345 | 705,803 |
| June 11, 2025 | 348 | 357 | 357 | 369 | 341 | 1.68M |
| June 10, 2025 | 345 | 342 | 342 | 355 | 340 | 531,531 |
| June 09, 2025 | 345 | 345 | 345 | 356 | 341 | 574,668 |
| June 05, 2025 | 335 | 345 | 345 | 351 | 335 | 523,132 |
| June 04, 2025 | 340 | 334 | 334 | 349 | 332 | 569,535 |
| June 02, 2025 | 343 | 343 | 343 | 349 | 340 | 234,834 |
| May 30, 2025 | 350 | 343 | 343 | 358 | 339 | 460,238 |
| May 29, 2025 | 350 | 350 | 350 | 356 | 346 | 902,058 |
| May 28, 2025 | 363 | 355 | 355 | 372 | 354 | 1.69M |
| May 27, 2025 | 351 | 360 | 360 | 373 | 348 | 2.63M |
| May 26, 2025 | 346 | 350 | 350 | 358 | 342 | 1.57M |
| May 23, 2025 | 346 | 348 | 348 | 350 | 332 | 1.84M |
| May 22, 2025 | 313 | 349 | 349 | 378 | 313 | 9.55M |
| May 21, 2025 | 315 | 316 | 316 | 317 | 312 | 102,182 |
| May 20, 2025 | 315 | 315 | 315 | 318 | 311 | 139,513 |
| May 19, 2025 | 320 | 315 | 315 | 323 | 314 | 370,300 |
| May 16, 2025 | 311 | 317 | 317 | 317 | 309 | 224,389 |
| May 15, 2025 | 312 | 314 | 314 | 316 | 309 | 247,172 |
| May 14, 2025 | 316 | 315 | 315 | 317 | 309 | 397,821 |
| May 13, 2025 | 310 | 314 | 314 | 314 | 305 | 262,277 |
| May 12, 2025 | 310 | 310 | 310 | 320 | 306 | 654,422 |
| May 09, 2025 | 310 | 306 | 306 | 311 | 305 | 207,142 |
| May 08, 2025 | 313 | 309 | 309 | 313 | 307 | 170,134 |
| May 07, 2025 | 317 | 312 | 312 | 317 | 296 | 496,788 |
| May 02, 2025 | 320 | 315 | 315 | 321 | 315 | 386,067 |
| April 30, 2025 | 326 | 320 | 320 | 326 | 320 | 423,593 |
| April 29, 2025 | 326 | 327 | 327 | 332 | 324 | 335,298 |
| April 28, 2025 | 330 | 326 | 326 | 331 | 324 | 483,378 |
| April 25, 2025 | 330 | 330 | 330 | 334 | 327 | 478,746 |
| April 24, 2025 | 341 | 331 | 331 | 341 | 328 | 760,112 |
| April 23, 2025 | 333 | 338 | 338 | 340 | 328 | 619,708 |
| April 22, 2025 | 324 | 332 | 332 | 345 | 324 | 1.68M |
| April 21, 2025 | 331 | 327 | 327 | 335 | 323 | 1.09M |
| April 18, 2025 | 340 | 327 | 327 | 340 | 322 | 2.66M |
| April 17, 2025 | 331 | 341 | 341 | 406 | 331 | 26.29M |
| April 16, 2025 | 314 | 319 | 319 | 325 | 310 | 627,441 |
| April 15, 2025 | 317 | 315 | 315 | 317 | 312 | 181,700 |
| April 14, 2025 | 315 | 317 | 317 | 318 | 311 | 275,368 |
| April 11, 2025 | 305 | 313 | 313 | 314 | 305 | 391,361 |
| April 10, 2025 | 310 | 305 | 305 | 311 | 301 | 378,175 |
| April 09, 2025 | 297 | 302 | 302 | 308 | 292 | 446,491 |
| April 08, 2025 | 297 | 296 | 296 | 306 | 294 | 823,023 |
| April 07, 2025 | 310 | 294 | 294 | 310 | 292 | 429,723 |
| April 04, 2025 | 308 | 313 | 313 | 313 | 296 | 503,773 |