840.00
-13(-1.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 853 | 840 | 840 | 853 | 831 | 41,855 |
| August 14, 2025 | 854 | 853 | 853 | 857 | 820 | 166,918 |
| August 13, 2025 | 846 | 853 | 853 | 875 | 830 | 145,685 |
| August 12, 2025 | 879 | 845 | 845 | 899 | 845 | 223,218 |
| August 11, 2025 | 817 | 880 | 880 | 970 | 806 | 1.94M |
| August 08, 2025 | 830 | 817 | 817 | 839 | 777 | 132,741 |
| August 07, 2025 | 841 | 830 | 830 | 841 | 821 | 133,550 |
| August 06, 2025 | 829 | 840 | 840 | 863 | 827 | 76,774 |
| August 05, 2025 | 850 | 840 | 840 | 865 | 820 | 75,383 |
| August 04, 2025 | 802 | 840 | 840 | 863 | 802 | 40,076 |
| August 01, 2025 | 840 | 818 | 818 | 870 | 814 | 106,376 |
| July 31, 2025 | 850 | 840 | 840 | 905 | 839 | 127,643 |
| July 30, 2025 | 902 | 841 | 841 | 902 | 835 | 418,761 |
| July 29, 2025 | 890 | 870 | 870 | 908 | 860 | 228,208 |
| July 28, 2025 | 939 | 900 | 900 | 970 | 900 | 132,761 |
| July 25, 2025 | 941 | 939 | 939 | 985 | 934 | 129,434 |
| July 24, 2025 | 957 | 958 | 958 | 988 | 935 | 247,058 |
| July 23, 2025 | 958 | 943 | 943 | 979 | 931 | 210,853 |
| July 22, 2025 | 1,010 | 966 | 966 | 1,055 | 950 | 1.1M |
| July 21, 2025 | 956 | 1,019 | 1,019 | 1,220 | 956 | 6.16M |
| July 18, 2025 | 951 | 939 | 939 | 994 | 930 | 291,532 |
| July 17, 2025 | 910 | 957 | 957 | 970 | 885 | 325,048 |
| July 16, 2025 | 888 | 910 | 910 | 914 | 874 | 70,844 |
| July 15, 2025 | 900 | 888 | 888 | 908 | 882 | 45,025 |
| July 14, 2025 | 900 | 892 | 892 | 910 | 877 | 78,248 |
| July 11, 2025 | 921 | 905 | 905 | 923 | 897 | 79,399 |
| July 10, 2025 | 922 | 920 | 920 | 934 | 920 | 62,479 |
| July 09, 2025 | 992 | 925 | 925 | 992 | 920 | 87,776 |
| July 08, 2025 | 925 | 923 | 923 | 962 | 916 | 129,823 |
| July 07, 2025 | 973 | 925 | 925 | 1,000 | 923 | 194,408 |
| July 04, 2025 | 954 | 972 | 972 | 1,025 | 930 | 500,731 |
| July 03, 2025 | 879 | 954 | 954 | 1,130 | 875 | 1.47M |
| July 02, 2025 | 849 | 880 | 880 | 880 | 835 | 120,581 |
| July 01, 2025 | 827 | 854 | 854 | 863 | 827 | 66,532 |
| June 30, 2025 | 815 | 827 | 827 | 840 | 815 | 52,676 |
| June 27, 2025 | 852 | 831 | 831 | 865 | 782 | 223,381 |
| June 26, 2025 | 880 | 863 | 863 | 887 | 854 | 54,575 |
| June 25, 2025 | 907 | 880 | 880 | 930 | 870 | 95,538 |
| June 24, 2025 | 835 | 906 | 906 | 925 | 821 | 245,373 |
| June 23, 2025 | 846 | 835 | 835 | 850 | 820 | 101,810 |
| June 20, 2025 | 865 | 854 | 854 | 865 | 832 | 130,713 |
| June 19, 2025 | 885 | 877 | 877 | 885 | 820 | 295,491 |
| June 18, 2025 | 898 | 880 | 880 | 898 | 869 | 93,073 |
| June 17, 2025 | 906 | 898 | 898 | 924 | 864 | 196,096 |
| June 16, 2025 | 929 | 916 | 916 | 929 | 906 | 54,413 |
| June 13, 2025 | 921 | 914 | 914 | 928 | 905 | 129,996 |
| June 12, 2025 | 942 | 918 | 918 | 950 | 918 | 142,422 |
| June 11, 2025 | 968 | 942 | 942 | 979 | 938 | 140,121 |
| June 10, 2025 | 987 | 968 | 968 | 996 | 953 | 214,920 |
| June 09, 2025 | 1,036 | 996 | 996 | 1,036 | 978 | 191,889 |
| June 05, 2025 | 1,034 | 1,034 | 1,034 | 1,070 | 1,020 | 142,919 |
| June 04, 2025 | 1,030 | 1,034 | 1,034 | 1,050 | 990 | 54,816 |
| June 02, 2025 | 1,004 | 1,030 | 1,030 | 1,049 | 1,004 | 75,080 |
| May 30, 2025 | 1,011 | 1,004 | 1,004 | 1,037 | 1,001 | 70,035 |
| May 29, 2025 | 1,058 | 1,011 | 1,011 | 1,058 | 992 | 142,557 |
| May 28, 2025 | 1,037 | 1,015 | 1,015 | 1,037 | 1,001 | 61,638 |
| May 27, 2025 | 983 | 1,018 | 1,018 | 1,045 | 983 | 93,985 |
| May 26, 2025 | 940 | 983 | 983 | 1,013 | 940 | 167,278 |
| May 23, 2025 | 954 | 940 | 940 | 958 | 910 | 115,946 |
| May 22, 2025 | 993 | 954 | 954 | 993 | 935 | 92,584 |