435.00
-3(-0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 440 | 438 | 438 | 441 | 434 | 132,865 |
| December 03, 2025 | 436 | 440 | 440 | 449 | 434 | 189,272 |
| December 02, 2025 | 438 | 434 | 434 | 438 | 430 | 273,708 |
| December 01, 2025 | 432 | 434 | 434 | 479 | 431 | 2.21M |
| November 28, 2025 | 431 | 432 | 432 | 432 | 427 | 193,473 |
| November 27, 2025 | 428 | 430 | 430 | 434 | 428 | 35,877 |
| November 26, 2025 | 430 | 432 | 432 | 433 | 427 | 106,016 |
| November 25, 2025 | 429 | 426 | 426 | 431 | 425 | 122,157 |
| November 24, 2025 | 431 | 428 | 428 | 434 | 425 | 132,742 |
| November 21, 2025 | 432 | 430 | 430 | 434 | 425 | 120,888 |
| November 20, 2025 | 430 | 436 | 436 | 438 | 428 | 83,888 |
| November 19, 2025 | 440 | 427 | 427 | 443 | 426 | 196,788 |
| November 18, 2025 | 445 | 440 | 440 | 446 | 434 | 170,457 |
| November 17, 2025 | 441 | 444 | 444 | 446 | 440 | 158,875 |
| November 14, 2025 | 437 | 440 | 440 | 451 | 430 | 537,073 |
| November 13, 2025 | 423 | 438 | 438 | 449 | 421 | 568,825 |
| November 12, 2025 | 417 | 423 | 423 | 425 | 414 | 177,609 |
| November 11, 2025 | 425 | 414 | 414 | 425 | 414 | 261,677 |
| November 10, 2025 | 413 | 421 | 421 | 424 | 413 | 169,810 |
| November 07, 2025 | 416 | 414 | 414 | 418 | 410 | 215,484 |
| November 06, 2025 | 419 | 417 | 417 | 423 | 410 | 492,016 |
| November 05, 2025 | 428 | 419 | 419 | 431 | 414 | 514,519 |
| November 04, 2025 | 426 | 428 | 428 | 429 | 421 | 240,922 |
| November 03, 2025 | 433 | 426 | 426 | 434 | 424 | 369,461 |
| October 31, 2025 | 433 | 434 | 434 | 437 | 429 | 350,758 |
| October 30, 2025 | 439 | 433 | 433 | 439 | 431 | 312,511 |
| October 29, 2025 | 441 | 439 | 439 | 443 | 436 | 367,192 |
| October 28, 2025 | 443 | 440 | 440 | 444 | 440 | 315,721 |
| October 27, 2025 | 442 | 444 | 444 | 447 | 440 | 446,295 |
| October 24, 2025 | 446 | 442 | 442 | 449 | 440 | 352,890 |
| October 23, 2025 | 447 | 446 | 446 | 451 | 443 | 234,604 |
| October 22, 2025 | 446 | 447 | 447 | 451 | 441 | 479,188 |
| October 21, 2025 | 455 | 443 | 443 | 455 | 442 | 447,663 |
| October 20, 2025 | 454 | 448 | 448 | 456 | 445 | 352,699 |
| 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 |