605.00
-1(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 606 | 605 | 605 | 609 | 599 | 220,336 |
| September 04, 2025 | 606 | 607 | 607 | 615 | 600 | 375,475 |
| September 03, 2025 | 575 | 610 | 610 | 638 | 574 | 1.52M |
| September 02, 2025 | 569 | 578 | 578 | 580 | 569 | 134,015 |
| September 01, 2025 | 583 | 574 | 574 | 583 | 568 | 372,453 |
| August 29, 2025 | 588 | 582 | 582 | 590 | 577 | 320,855 |
| August 28, 2025 | 594 | 589 | 589 | 600 | 584 | 271,432 |
| August 27, 2025 | 607 | 594 | 594 | 625 | 591 | 361,849 |
| August 26, 2025 | 596 | 598 | 598 | 602 | 594 | 139,891 |
| August 25, 2025 | 597 | 597 | 597 | 602 | 580 | 263,149 |
| August 22, 2025 | 600 | 598 | 598 | 605 | 593 | 227,347 |
| August 21, 2025 | 600 | 598 | 598 | 605 | 596 | 121,282 |
| August 20, 2025 | 602 | 600 | 600 | 602 | 590 | 325,177 |
| August 19, 2025 | 596 | 606 | 606 | 606 | 594 | 159,207 |
| August 18, 2025 | 608 | 600 | 600 | 608 | 589 | 481,438 |
| August 14, 2025 | 614 | 608 | 608 | 620 | 607 | 296,098 |
| August 13, 2025 | 618 | 614 | 614 | 625 | 612 | 207,798 |
| August 12, 2025 | 624 | 618 | 618 | 631 | 611 | 306,531 |
| August 11, 2025 | 611 | 622 | 622 | 627 | 610 | 299,659 |
| August 08, 2025 | 613 | 616 | 616 | 619 | 612 | 219,520 |
| August 07, 2025 | 622 | 617 | 617 | 622 | 611 | 185,207 |
| August 06, 2025 | 617 | 617 | 617 | 621 | 612 | 221,992 |
| August 05, 2025 | 616 | 617 | 617 | 633 | 616 | 469,638 |
| August 04, 2025 | 610 | 622 | 622 | 627 | 606 | 219,610 |
| August 01, 2025 | 621 | 610 | 610 | 621 | 599 | 621,349 |
| July 31, 2025 | 625 | 621 | 621 | 629 | 617 | 302,057 |
| July 30, 2025 | 622 | 620 | 620 | 626 | 612 | 272,637 |
| July 29, 2025 | 619 | 616 | 616 | 628 | 605 | 311,334 |
| July 28, 2025 | 613 | 619 | 619 | 627 | 602 | 398,308 |
| July 25, 2025 | 621 | 613 | 613 | 621 | 613 | 310,550 |
| July 24, 2025 | 631 | 621 | 621 | 637 | 617 | 504,850 |
| July 23, 2025 | 642 | 631 | 631 | 643 | 630 | 241,191 |
| July 22, 2025 | 649 | 637 | 637 | 653 | 635 | 355,004 |
| July 21, 2025 | 642 | 650 | 650 | 654 | 642 | 208,410 |
| July 18, 2025 | 657 | 646 | 646 | 657 | 640 | 566,204 |
| July 17, 2025 | 651 | 653 | 653 | 657 | 646 | 534,769 |
| July 16, 2025 | 667 | 654 | 654 | 668 | 650 | 596,994 |
| July 15, 2025 | 667 | 667 | 667 | 675 | 657 | 609,079 |
| July 14, 2025 | 684 | 674 | 674 | 690 | 668 | 1.15M |
| July 11, 2025 | 717 | 684 | 684 | 722 | 671 | 1.81M |
| July 10, 2025 | 726 | 716 | 716 | 730 | 716 | 522,700 |
| July 09, 2025 | 732 | 726 | 726 | 739 | 716 | 578,351 |
| July 08, 2025 | 730 | 732 | 732 | 744 | 725 | 919,723 |
| July 07, 2025 | 760 | 731 | 731 | 764 | 715 | 1.4M |
| July 04, 2025 | 765 | 760 | 760 | 771 | 750 | 732,879 |
| July 03, 2025 | 750 | 765 | 765 | 770 | 748 | 703,563 |
| July 02, 2025 | 755 | 749 | 749 | 761 | 739 | 539,965 |
| July 01, 2025 | 740 | 755 | 755 | 761 | 740 | 1.24M |
| June 30, 2025 | 742 | 743 | 743 | 749 | 731 | 674,657 |
| June 27, 2025 | 720 | 742 | 742 | 751 | 717 | 1M |
| June 26, 2025 | 723 | 720 | 720 | 723 | 705 | 571,962 |
| June 25, 2025 | 716 | 715 | 715 | 724 | 707 | 771,794 |
| June 24, 2025 | 716 | 712 | 712 | 723 | 708 | 604,304 |
| June 23, 2025 | 695 | 712 | 712 | 713 | 690 | 1.07M |
| June 20, 2025 | 691 | 702 | 702 | 705 | 684 | 1.09M |
| June 19, 2025 | 681 | 694 | 694 | 697 | 672 | 1.17M |
| June 18, 2025 | 686 | 680 | 680 | 692 | 666 | 1.42M |
| June 17, 2025 | 680 | 687 | 687 | 689 | 658 | 1.9M |
| June 16, 2025 | 661 | 663 | 663 | 667 | 643 | 936,876 |
| June 13, 2025 | 663 | 654 | 654 | 666 | 650 | 685,249 |