320.00
+1(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 344 | 341 | 341 | 348 | 319 | 797,530 |
| July 16, 2025 | 352 | 344 | 344 | 352 | 342 | 508,978 |
| July 15, 2025 | 332 | 352 | 352 | 358 | 332 | 2.24M |
| July 14, 2025 | 348 | 332 | 332 | 348 | 330 | 754,937 |
| July 11, 2025 | 343 | 345 | 345 | 351 | 340 | 263,409 |
| July 10, 2025 | 337 | 343 | 343 | 344 | 332 | 318,524 |
| July 09, 2025 | 330 | 337 | 337 | 337 | 326 | 267,435 |
| July 08, 2025 | 340 | 332 | 332 | 342 | 319 | 622,058 |
| July 07, 2025 | 336 | 338 | 338 | 344 | 333 | 420,191 |
| July 04, 2025 | 342 | 338 | 338 | 345 | 336 | 467,594 |
| 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 |