1,542.00
+16(+1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,409 | 1,526 | 1,526 | 1,655 | 1,409 | 2.84M |
| August 14, 2025 | 1,439 | 1,405 | 1,405 | 1,439 | 1,365 | 429,203 |
| August 13, 2025 | 1,461 | 1,422 | 1,422 | 1,494 | 1,406 | 360,020 |
| August 12, 2025 | 1,382 | 1,461 | 1,461 | 1,500 | 1,375 | 1.09M |
| August 11, 2025 | 1,454 | 1,395 | 1,395 | 1,466 | 1,386 | 633,773 |
| August 08, 2025 | 1,398 | 1,453 | 1,453 | 1,489 | 1,375 | 1.03M |
| August 07, 2025 | 1,424 | 1,400 | 1,400 | 1,465 | 1,368 | 1.22M |
| August 06, 2025 | 1,440 | 1,406 | 1,406 | 1,495 | 1,320 | 3.56M |
| August 05, 2025 | 1,260 | 1,320 | 1,320 | 1,400 | 1,216 | 2.87M |
| August 04, 2025 | 1,178 | 1,261 | 1,261 | 1,311 | 1,160 | 4.1M |
| August 01, 2025 | 1,150 | 1,151 | 1,151 | 1,233 | 1,100 | 2.5M |
| July 31, 2025 | 1,215 | 1,129 | 1,129 | 1,219 | 1,113 | 1.9M |
| July 30, 2025 | 1,271 | 1,179 | 1,179 | 1,360 | 1,157 | 11.17M |
| July 29, 2025 | 918 | 1,193 | 1,193 | 1,193 | 904 | 7.68M |
| July 28, 2025 | 916 | 918 | 918 | 922 | 892 | 105,190 |
| July 25, 2025 | 894 | 916 | 916 | 918 | 873 | 83,438 |
| July 24, 2025 | 900 | 893 | 893 | 915 | 888 | 61,575 |
| July 23, 2025 | 901 | 901 | 901 | 918 | 888 | 180,907 |
| July 22, 2025 | 875 | 895 | 895 | 920 | 872 | 208,927 |
| July 21, 2025 | 888 | 876 | 876 | 888 | 873 | 32,851 |
| July 18, 2025 | 891 | 882 | 882 | 892 | 877 | 27,344 |
| July 17, 2025 | 908 | 891 | 891 | 908 | 872 | 24,660 |
| July 16, 2025 | 909 | 899 | 899 | 909 | 880 | 17,888 |
| July 15, 2025 | 895 | 900 | 900 | 907 | 871 | 105,773 |
| July 14, 2025 | 901 | 895 | 895 | 910 | 892 | 77,851 |
| July 11, 2025 | 906 | 901 | 901 | 914 | 891 | 38,717 |
| July 10, 2025 | 900 | 904 | 904 | 910 | 892 | 71,316 |
| July 09, 2025 | 885 | 900 | 900 | 909 | 884 | 189,604 |
| July 08, 2025 | 865 | 885 | 885 | 890 | 855 | 103,295 |
| July 07, 2025 | 873 | 865 | 865 | 902 | 863 | 166,890 |
| July 04, 2025 | 848 | 873 | 873 | 881 | 848 | 142,616 |
| July 03, 2025 | 837 | 848 | 848 | 863 | 837 | 102,013 |
| July 02, 2025 | 830 | 837 | 837 | 849 | 821 | 69,970 |
| July 01, 2025 | 831 | 825 | 825 | 841 | 823 | 20,010 |
| June 30, 2025 | 818 | 829 | 829 | 829 | 813 | 91,495 |
| June 27, 2025 | 819 | 818 | 818 | 830 | 818 | 42,835 |
| June 26, 2025 | 819 | 818 | 818 | 827 | 813 | 44,251 |
| June 25, 2025 | 819 | 818 | 818 | 825 | 814 | 37,291 |
| June 24, 2025 | 826 | 819 | 819 | 834 | 817 | 111,658 |
| June 23, 2025 | 819 | 826 | 826 | 838 | 819 | 104,214 |
| June 20, 2025 | 834 | 822 | 822 | 834 | 818 | 48,617 |
| June 19, 2025 | 836 | 826 | 826 | 839 | 822 | 38,736 |
| June 18, 2025 | 844 | 836 | 836 | 844 | 825 | 94,858 |
| June 17, 2025 | 869 | 837 | 837 | 869 | 836 | 77,647 |
| June 16, 2025 | 845 | 853 | 853 | 869 | 836 | 103,435 |
| June 13, 2025 | 850 | 845 | 845 | 850 | 828 | 103,959 |
| June 12, 2025 | 840 | 840 | 840 | 854 | 820 | 188,303 |
| June 11, 2025 | 832 | 831 | 831 | 843 | 821 | 118,204 |
| June 10, 2025 | 854 | 832 | 832 | 855 | 825 | 136,774 |
| June 09, 2025 | 820 | 854 | 854 | 855 | 820 | 190,484 |
| June 05, 2025 | 842 | 820 | 820 | 857 | 805 | 326,752 |
| June 04, 2025 | 856 | 848 | 848 | 868 | 843 | 153,563 |
| June 02, 2025 | 886 | 856 | 856 | 888 | 848 | 264,019 |
| May 30, 2025 | 871 | 886 | 886 | 890 | 854 | 254,308 |
| May 29, 2025 | 900 | 890 | 890 | 902 | 846 | 452,108 |
| May 28, 2025 | 980 | 900 | 900 | 994 | 900 | 1.57M |
| May 27, 2025 | 866 | 940 | 940 | 1,029 | 851 | 14.27M |
| May 26, 2025 | 796 | 792 | 792 | 800 | 782 | 269,137 |
| May 23, 2025 | 795 | 800 | 800 | 816 | 787 | 63,584 |
| May 22, 2025 | 813 | 795 | 795 | 818 | 795 | 27,848 |