743.00
-13(-1.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 730 | 743 | 743 | 765 | 729 | 195,801 |
| September 05, 2025 | 757 | 756 | 756 | 764 | 749 | 69,467 |
| September 04, 2025 | 769 | 757 | 757 | 782 | 750 | 49,778 |
| September 03, 2025 | 784 | 769 | 769 | 784 | 756 | 25,256 |
| September 02, 2025 | 758 | 769 | 769 | 794 | 757 | 35,552 |
| September 01, 2025 | 799 | 759 | 759 | 799 | 744 | 68,118 |
| August 29, 2025 | 812 | 780 | 780 | 812 | 770 | 78,885 |
| August 28, 2025 | 790 | 787 | 787 | 825 | 780 | 76,597 |
| August 27, 2025 | 799 | 790 | 790 | 815 | 790 | 93,653 |
| August 26, 2025 | 825 | 799 | 799 | 825 | 791 | 191,872 |
| August 25, 2025 | 821 | 825 | 825 | 838 | 813 | 140,893 |
| August 22, 2025 | 828 | 820 | 820 | 859 | 810 | 37,487 |
| August 21, 2025 | 839 | 828 | 828 | 839 | 819 | 29,292 |
| August 20, 2025 | 839 | 829 | 829 | 839 | 811 | 97,580 |
| August 19, 2025 | 869 | 839 | 839 | 869 | 823 | 47,581 |
| 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 |