478.00
+6(+1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 550 | 553 | 553 | 555 | 541 | 287,550 |
| September 03, 2025 | 557 | 541 | 541 | 557 | 540 | 351,827 |
| September 02, 2025 | 565 | 552 | 552 | 565 | 541 | 353,749 |
| September 01, 2025 | 555 | 543 | 543 | 558 | 541 | 295,155 |
| August 29, 2025 | 551 | 554 | 554 | 565 | 550 | 426,437 |
| August 28, 2025 | 587 | 551 | 551 | 590 | 546 | 1.02M |
| August 27, 2025 | 595 | 587 | 587 | 596 | 576 | 409,668 |
| August 26, 2025 | 595 | 594 | 594 | 599 | 571 | 859,222 |
| August 25, 2025 | 596 | 600 | 600 | 623 | 595 | 1.1M |
| August 22, 2025 | 580 | 593 | 593 | 608 | 575 | 1.23M |
| August 21, 2025 | 562 | 580 | 580 | 644 | 557 | 3.91M |
| August 20, 2025 | 559 | 560 | 560 | 573 | 542 | 522,280 |
| August 19, 2025 | 554 | 559 | 559 | 578 | 542 | 621,937 |
| August 18, 2025 | 550 | 555 | 555 | 558 | 541 | 511,600 |
| August 14, 2025 | 561 | 550 | 550 | 569 | 546 | 624,411 |
| August 13, 2025 | 589 | 561 | 561 | 590 | 551 | 1.15M |
| August 12, 2025 | 552 | 586 | 586 | 644 | 540 | 4.67M |
| August 11, 2025 | 570 | 546 | 546 | 570 | 543 | 1.06M |
| August 08, 2025 | 588 | 570 | 570 | 609 | 556 | 1.67M |