452.00
+5(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 447 | 452 | 452 | 454 | 445 | 467,087 |
| October 16, 2025 | 458 | 447 | 447 | 458 | 445 | 365,592 |
| October 15, 2025 | 448 | 457 | 457 | 457 | 445 | 587,231 |
| October 14, 2025 | 441 | 441 | 441 | 442 | 439 | 330,543 |
| October 13, 2025 | 440 | 441 | 441 | 444 | 436 | 196,701 |
| October 10, 2025 | 447 | 440 | 440 | 449 | 437 | 303,483 |
| October 02, 2025 | 445 | 446 | 446 | 453 | 444 | 133,180 |
| October 01, 2025 | 445 | 445 | 445 | 447 | 443 | 139,734 |
| September 30, 2025 | 450 | 443 | 443 | 454 | 438 | 284,341 |
| September 29, 2025 | 438 | 448 | 448 | 455 | 438 | 393,541 |
| September 26, 2025 | 446 | 439 | 439 | 446 | 436 | 266,194 |
| September 25, 2025 | 446 | 446 | 446 | 449 | 444 | 111,276 |
| September 24, 2025 | 443 | 446 | 446 | 446 | 441 | 175,715 |
| September 23, 2025 | 449 | 443 | 443 | 449 | 440 | 471,213 |
| September 22, 2025 | 452 | 450 | 450 | 452 | 447 | 165,710 |
| September 19, 2025 | 451 | 448 | 448 | 452 | 446 | 305,630 |
| September 18, 2025 | 454 | 451 | 451 | 454 | 449 | 277,347 |
| September 17, 2025 | 457 | 450 | 450 | 458 | 450 | 723,210 |
| September 16, 2025 | 457 | 456 | 456 | 461 | 455 | 201,718 |
| September 15, 2025 | 461 | 459 | 459 | 464 | 456 | 126,026 |
| September 12, 2025 | 463 | 461 | 461 | 466 | 459 | 491,958 |
| September 11, 2025 | 460 | 462 | 462 | 464 | 459 | 358,166 |
| September 10, 2025 | 461 | 460 | 460 | 465 | 460 | 357,853 |
| September 09, 2025 | 459 | 461 | 461 | 464 | 452 | 342,747 |
| September 08, 2025 | 463 | 459 | 459 | 463 | 453 | 329,113 |
| September 05, 2025 | 450 | 456 | 456 | 489 | 450 | 1.51M |
| September 04, 2025 | 450 | 450 | 450 | 453 | 445 | 179,923 |
| September 03, 2025 | 450 | 453 | 453 | 454 | 448 | 125,282 |
| September 02, 2025 | 447 | 453 | 453 | 454 | 446 | 190,343 |
| September 01, 2025 | 449 | 447 | 447 | 450 | 445 | 199,741 |
| August 29, 2025 | 450 | 453 | 453 | 455 | 449 | 156,590 |
| August 28, 2025 | 449 | 450 | 450 | 458 | 448 | 241,709 |
| August 27, 2025 | 452 | 450 | 450 | 454 | 445 | 152,105 |
| August 26, 2025 | 456 | 452 | 452 | 456 | 449 | 175,195 |
| August 25, 2025 | 461 | 456 | 456 | 465 | 454 | 197,196 |
| August 22, 2025 | 458 | 461 | 461 | 463 | 457 | 146,280 |
| August 21, 2025 | 455 | 458 | 458 | 463 | 455 | 342,494 |
| August 20, 2025 | 456 | 454 | 454 | 459 | 448 | 313,921 |
| August 19, 2025 | 454 | 455 | 455 | 458 | 449 | 282,224 |
| August 18, 2025 | 450 | 455 | 455 | 455 | 445 | 506,701 |
| August 14, 2025 | 452 | 450 | 450 | 452 | 444 | 388,299 |
| August 13, 2025 | 454 | 447 | 447 | 454 | 442 | 693,606 |
| August 12, 2025 | 456 | 453 | 453 | 465 | 450 | 1.01M |
| August 11, 2025 | 463 | 451 | 451 | 463 | 449 | 599,893 |
| August 08, 2025 | 462 | 461 | 461 | 466 | 458 | 255,811 |
| August 07, 2025 | 466 | 463 | 463 | 466 | 460 | 149,649 |
| August 06, 2025 | 463 | 461 | 461 | 464 | 458 | 177,650 |
| August 05, 2025 | 458 | 458 | 458 | 465 | 456 | 142,130 |
| August 04, 2025 | 457 | 458 | 458 | 460 | 452 | 163,158 |
| August 01, 2025 | 468 | 456 | 456 | 469 | 454 | 237,383 |
| July 31, 2025 | 462 | 468 | 468 | 468 | 460 | 195,854 |
| July 30, 2025 | 463 | 461 | 461 | 463 | 457 | 96,065 |
| July 29, 2025 | 460 | 459 | 459 | 463 | 455 | 99,705 |
| July 28, 2025 | 462 | 461 | 461 | 467 | 451 | 491,379 |
| July 25, 2025 | 463 | 461 | 461 | 466 | 460 | 280,655 |
| July 24, 2025 | 470 | 462 | 462 | 471 | 460 | 666,118 |
| July 23, 2025 | 474 | 470 | 470 | 475 | 469 | 326,283 |
| July 22, 2025 | 476 | 473 | 473 | 480 | 470 | 338,143 |
| July 21, 2025 | 477 | 476 | 476 | 483 | 474 | 402,460 |
| July 18, 2025 | 482 | 476 | 476 | 482 | 470 | 577,302 |