954.00
+7(+0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 947 | 954 | 954 | 956 | 940 | 157,286 |
| June 27, 2025 | 960 | 947 | 947 | 960 | 946 | 131,203 |
| June 26, 2025 | 954 | 955 | 955 | 962 | 950 | 116,176 |
| June 25, 2025 | 957 | 950 | 950 | 963 | 949 | 106,938 |
| June 24, 2025 | 946 | 957 | 957 | 957 | 942 | 90,431 |
| June 23, 2025 | 954 | 946 | 946 | 954 | 917 | 424,245 |
| June 20, 2025 | 953 | 955 | 955 | 959 | 950 | 55,561 |
| June 19, 2025 | 960 | 953 | 953 | 963 | 906 | 158,746 |
| June 18, 2025 | 957 | 954 | 954 | 965 | 950 | 53,350 |
| June 17, 2025 | 964 | 957 | 957 | 965 | 951 | 55,006 |
| June 16, 2025 | 964 | 964 | 964 | 965 | 950 | 69,223 |
| June 13, 2025 | 957 | 962 | 962 | 962 | 950 | 47,032 |
| June 12, 2025 | 959 | 961 | 961 | 963 | 954 | 85,435 |
| June 11, 2025 | 955 | 959 | 959 | 960 | 948 | 45,874 |
| June 10, 2025 | 956 | 955 | 955 | 956 | 944 | 50,402 |
| June 09, 2025 | 946 | 950 | 950 | 954 | 945 | 47,425 |
| June 05, 2025 | 943 | 944 | 944 | 953 | 937 | 108,509 |
| June 04, 2025 | 929 | 940 | 940 | 944 | 929 | 121,793 |
| June 02, 2025 | 925 | 929 | 929 | 936 | 916 | 30,705 |
| May 30, 2025 | 920 | 925 | 925 | 933 | 917 | 97,662 |
| May 29, 2025 | 920 | 920 | 920 | 926 | 900 | 144,263 |
| May 28, 2025 | 904 | 915 | 915 | 920 | 898 | 136,924 |
| May 27, 2025 | 909 | 900 | 900 | 911 | 897 | 260,523 |
| May 26, 2025 | 925 | 906 | 906 | 927 | 901 | 390,902 |
| May 23, 2025 | 930 | 925 | 925 | 930 | 915 | 99,971 |
| May 22, 2025 | 926 | 925 | 925 | 930 | 917 | 87,588 |
| May 21, 2025 | 921 | 924 | 924 | 927 | 917 | 89,024 |
| May 20, 2025 | 950 | 920 | 920 | 950 | 875 | 715,845 |
| May 19, 2025 | 948 | 941 | 941 | 948 | 933 | 107,990 |
| May 16, 2025 | 949 | 941 | 941 | 949 | 937 | 48,671 |
| May 15, 2025 | 947 | 948 | 948 | 949 | 942 | 86,085 |
| May 14, 2025 | 939 | 947 | 947 | 950 | 939 | 21,589 |
| May 13, 2025 | 945 | 945 | 945 | 948 | 938 | 44,128 |
| May 12, 2025 | 946 | 945 | 945 | 950 | 937 | 52,202 |
| May 09, 2025 | 951 | 949 | 949 | 951 | 947 | 40,670 |
| May 08, 2025 | 959 | 951 | 951 | 959 | 946 | 41,750 |
| May 07, 2025 | 959 | 951 | 951 | 959 | 947 | 31,904 |
| May 02, 2025 | 950 | 952 | 952 | 963 | 948 | 60,047 |
| April 30, 2025 | 949 | 950 | 950 | 950 | 943 | 36,180 |
| April 29, 2025 | 956 | 949 | 949 | 960 | 946 | 68,110 |
| April 28, 2025 | 964 | 952 | 952 | 965 | 945 | 75,302 |
| April 25, 2025 | 951 | 954 | 954 | 959 | 949 | 54,725 |
| April 24, 2025 | 952 | 950 | 950 | 955 | 949 | 21,059 |
| April 23, 2025 | 951 | 952 | 952 | 960 | 947 | 52,139 |
| April 22, 2025 | 942 | 950 | 950 | 954 | 942 | 71,463 |
| April 21, 2025 | 945 | 948 | 948 | 959 | 943 | 49,511 |
| April 18, 2025 | 946 | 945 | 945 | 962 | 937 | 85,610 |
| April 17, 2025 | 942 | 945 | 945 | 948 | 938 | 44,789 |
| April 16, 2025 | 930 | 942 | 942 | 943 | 927 | 67,745 |
| April 15, 2025 | 926 | 929 | 929 | 935 | 920 | 103,673 |
| April 14, 2025 | 921 | 926 | 926 | 929 | 913 | 238,535 |
| April 11, 2025 | 922 | 921 | 921 | 929 | 910 | 78,189 |
| April 10, 2025 | 929 | 927 | 927 | 959 | 911 | 326,671 |
| April 09, 2025 | 952 | 917 | 917 | 952 | 912 | 159,153 |
| April 08, 2025 | 930 | 949 | 949 | 955 | 927 | 160,804 |
| April 07, 2025 | 959 | 930 | 930 | 959 | 929 | 265,694 |
| April 04, 2025 | 954 | 959 | 959 | 983 | 945 | 108,522 |
| April 03, 2025 | 950 | 950 | 950 | 954 | 940 | 60,015 |
| April 02, 2025 | 969 | 953 | 953 | 969 | 949 | 112,048 |
| April 01, 2025 | 965 | 964 | 964 | 966 | 956 | 30,557 |