502.00
+6(+1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 496 | 496 | 496 | 505 | 494 | 252,581 |
| December 03, 2025 | 495 | 496 | 496 | 507 | 493 | 208,035 |
| December 02, 2025 | 490 | 491 | 491 | 505 | 489 | 258,181 |
| December 01, 2025 | 487 | 494 | 494 | 505 | 487 | 249,088 |
| November 28, 2025 | 492 | 483 | 483 | 505 | 475 | 707,871 |
| November 27, 2025 | 466 | 492 | 492 | 566 | 458 | 3.49M |
| November 26, 2025 | 461 | 461 | 461 | 465 | 455 | 69,039 |
| November 25, 2025 | 464 | 455 | 455 | 468 | 455 | 90,065 |
| November 24, 2025 | 473 | 464 | 464 | 475 | 460 | 47,384 |
| November 21, 2025 | 473 | 471 | 471 | 480 | 465 | 43,583 |
| November 20, 2025 | 467 | 473 | 473 | 485 | 467 | 97,919 |
| November 19, 2025 | 469 | 472 | 472 | 479 | 457 | 77,697 |
| November 18, 2025 | 484 | 469 | 469 | 496 | 469 | 160,667 |
| November 17, 2025 | 483 | 484 | 484 | 496 | 475 | 91,273 |
| November 14, 2025 | 499 | 484 | 484 | 499 | 484 | 121,848 |
| November 13, 2025 | 493 | 494 | 494 | 502 | 486 | 148,821 |
| November 12, 2025 | 497 | 493 | 493 | 500 | 489 | 125,141 |
| November 11, 2025 | 501 | 497 | 497 | 507 | 488 | 177,460 |
| November 10, 2025 | 479 | 495 | 495 | 498 | 473 | 232,161 |
| November 07, 2025 | 454 | 478 | 478 | 483 | 454 | 171,277 |
| November 06, 2025 | 468 | 472 | 472 | 480 | 466 | 198,654 |
| November 05, 2025 | 479 | 473 | 473 | 480 | 457 | 196,164 |
| November 04, 2025 | 490 | 479 | 479 | 510 | 477 | 313,283 |
| November 03, 2025 | 496 | 488 | 488 | 510 | 475 | 374,826 |
| October 31, 2025 | 508 | 496 | 496 | 508 | 495 | 96,766 |
| October 30, 2025 | 515 | 494 | 494 | 515 | 494 | 318,050 |
| October 29, 2025 | 507 | 509 | 509 | 517 | 505 | 142,317 |
| October 28, 2025 | 522 | 507 | 507 | 522 | 505 | 198,339 |
| October 27, 2025 | 505 | 512 | 512 | 517 | 504 | 140,763 |
| October 24, 2025 | 507 | 505 | 505 | 512 | 503 | 127,183 |
| October 23, 2025 | 512 | 507 | 507 | 513 | 506 | 148,278 |
| October 22, 2025 | 510 | 512 | 512 | 515 | 503 | 128,247 |
| October 21, 2025 | 505 | 510 | 510 | 514 | 504 | 283,430 |
| October 20, 2025 | 507 | 504 | 504 | 507 | 495 | 232,780 |
| October 17, 2025 | 510 | 505 | 505 | 514 | 504 | 197,313 |
| October 16, 2025 | 512 | 510 | 510 | 520 | 507 | 295,921 |
| October 15, 2025 | 515 | 511 | 511 | 517 | 508 | 172,895 |
| October 14, 2025 | 515 | 515 | 515 | 519 | 503 | 226,989 |
| October 13, 2025 | 508 | 514 | 514 | 524 | 507 | 271,953 |
| October 10, 2025 | 530 | 514 | 514 | 531 | 512 | 296,070 |
| October 02, 2025 | 555 | 530 | 530 | 564 | 525 | 497,542 |
| October 01, 2025 | 550 | 544 | 544 | 560 | 539 | 600,433 |
| September 30, 2025 | 531 | 550 | 550 | 579 | 526 | 898,383 |
| September 29, 2025 | 540 | 531 | 531 | 550 | 510 | 550,578 |
| September 26, 2025 | 512 | 536 | 536 | 600 | 512 | 2.83M |
| September 25, 2025 | 514 | 513 | 513 | 525 | 485 | 345,563 |
| September 24, 2025 | 515 | 511 | 511 | 522 | 510 | 145,096 |
| September 23, 2025 | 516 | 513 | 513 | 519 | 513 | 193,925 |
| September 22, 2025 | 533 | 515 | 515 | 533 | 515 | 259,680 |
| September 19, 2025 | 519 | 524 | 524 | 530 | 519 | 218,843 |
| September 18, 2025 | 518 | 517 | 517 | 528 | 517 | 197,438 |
| September 17, 2025 | 530 | 517 | 517 | 533 | 513 | 305,582 |
| September 16, 2025 | 538 | 530 | 530 | 538 | 527 | 250,804 |
| September 15, 2025 | 537 | 538 | 538 | 549 | 534 | 170,136 |
| September 12, 2025 | 543 | 537 | 537 | 549 | 537 | 248,344 |
| September 11, 2025 | 530 | 543 | 543 | 573 | 530 | 1.16M |
| September 10, 2025 | 527 | 529 | 529 | 544 | 522 | 364,515 |
| September 09, 2025 | 531 | 527 | 527 | 544 | 527 | 365,757 |
| September 08, 2025 | 535 | 536 | 536 | 552 | 530 | 355,966 |
| September 05, 2025 | 553 | 538 | 538 | 553 | 536 | 265,047 |