882.00
-9(-1.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 805 | 813 | 813 | 823 | 800 | 362,542 |
| May 20, 2025 | 814 | 805 | 805 | 845 | 800 | 46,780 |
| May 19, 2025 | 811 | 805 | 805 | 824 | 784 | 95,904 |
| May 16, 2025 | 867 | 811 | 811 | 867 | 803 | 271,258 |
| May 15, 2025 | 907 | 845 | 845 | 917 | 830 | 320,199 |
| May 14, 2025 | 847 | 907 | 907 | 958 | 842 | 809,734 |
| May 13, 2025 | 830 | 841 | 841 | 850 | 825 | 63,380 |
| May 12, 2025 | 840 | 836 | 836 | 855 | 835 | 45,333 |
| May 09, 2025 | 856 | 840 | 840 | 864 | 838 | 58,632 |
| May 08, 2025 | 851 | 852 | 852 | 873 | 844 | 34,465 |
| May 07, 2025 | 850 | 851 | 851 | 860 | 850 | 24,398 |
| May 02, 2025 | 850 | 850 | 850 | 860 | 846 | 36,291 |
| April 30, 2025 | 865 | 850 | 850 | 874 | 847 | 62,861 |
| April 29, 2025 | 905 | 865 | 865 | 905 | 865 | 74,195 |
| April 28, 2025 | 905 | 871 | 871 | 906 | 866 | 127,742 |
| April 25, 2025 | 905 | 904 | 904 | 916 | 898 | 59,472 |
| April 24, 2025 | 900 | 904 | 904 | 910 | 882 | 77,229 |
| April 23, 2025 | 900 | 900 | 900 | 927 | 892 | 76,256 |
| April 22, 2025 | 885 | 900 | 900 | 909 | 885 | 39,763 |
| April 21, 2025 | 930 | 894 | 894 | 930 | 861 | 122,550 |