630.00
+1(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 648 | 629 | 629 | 650 | 628 | 16,701 |
| December 03, 2025 | 618 | 642 | 642 | 647 | 614 | 30,092 |
| December 02, 2025 | 610 | 610 | 610 | 622 | 605 | 137,228 |
| December 01, 2025 | 640 | 610 | 610 | 646 | 610 | 59,153 |
| November 28, 2025 | 641 | 639 | 639 | 641 | 624 | 67,279 |
| November 27, 2025 | 633 | 635 | 635 | 637 | 630 | 24,208 |
| November 26, 2025 | 645 | 633 | 633 | 654 | 631 | 114,439 |
| November 25, 2025 | 669 | 645 | 645 | 670 | 645 | 36,509 |
| November 24, 2025 | 652 | 669 | 669 | 670 | 630 | 110,381 |
| November 21, 2025 | 660 | 637 | 637 | 660 | 636 | 39,090 |
| November 20, 2025 | 650 | 660 | 660 | 665 | 634 | 69,166 |
| November 19, 2025 | 653 | 632 | 632 | 653 | 632 | 62,396 |
| November 18, 2025 | 657 | 646 | 646 | 658 | 645 | 54,235 |
| November 17, 2025 | 664 | 646 | 646 | 667 | 646 | 110,817 |
| November 14, 2025 | 674 | 664 | 664 | 679 | 659 | 199,279 |
| November 13, 2025 | 690 | 674 | 674 | 699 | 670 | 467,950 |
| November 12, 2025 | 750 | 700 | 700 | 902 | 699 | 8.5M |
| November 11, 2025 | 681 | 695 | 695 | 695 | 650 | 200,469 |
| November 10, 2025 | 679 | 670 | 670 | 694 | 670 | 36,857 |
| November 07, 2025 | 676 | 680 | 680 | 681 | 650 | 35,536 |
| November 06, 2025 | 680 | 676 | 676 | 692 | 676 | 32,330 |
| November 05, 2025 | 691 | 680 | 680 | 691 | 665 | 26,359 |
| November 04, 2025 | 678 | 691 | 691 | 691 | 678 | 33,158 |
| November 03, 2025 | 691 | 686 | 686 | 695 | 675 | 26,470 |
| October 31, 2025 | 695 | 691 | 691 | 703 | 690 | 33,961 |
| October 30, 2025 | 705 | 695 | 695 | 705 | 695 | 29,093 |
| October 29, 2025 | 706 | 705 | 705 | 707 | 700 | 29,541 |
| October 28, 2025 | 706 | 706 | 706 | 710 | 701 | 16,797 |
| October 27, 2025 | 712 | 710 | 710 | 714 | 701 | 10,315 |
| October 24, 2025 | 706 | 703 | 703 | 722 | 699 | 14,002 |
| October 23, 2025 | 700 | 706 | 706 | 710 | 698 | 18,859 |
| October 22, 2025 | 696 | 700 | 700 | 707 | 696 | 32,205 |
| October 21, 2025 | 715 | 696 | 696 | 721 | 686 | 171,027 |
| October 20, 2025 | 714 | 715 | 715 | 720 | 710 | 17,345 |
| October 17, 2025 | 712 | 714 | 714 | 720 | 708 | 23,546 |
| October 16, 2025 | 712 | 712 | 712 | 717 | 704 | 51,273 |
| October 15, 2025 | 712 | 712 | 712 | 723 | 705 | 15,085 |
| October 14, 2025 | 711 | 712 | 712 | 723 | 703 | 13,375 |
| October 13, 2025 | 721 | 711 | 711 | 726 | 707 | 20,959 |
| October 10, 2025 | 722 | 721 | 721 | 727 | 715 | 5,389 |
| October 02, 2025 | 719 | 722 | 722 | 735 | 717 | 15,553 |
| October 01, 2025 | 719 | 719 | 719 | 729 | 717 | 10,861 |
| September 30, 2025 | 740 | 719 | 719 | 740 | 717 | 12,819 |
| September 29, 2025 | 726 | 719 | 719 | 732 | 719 | 11,516 |
| September 26, 2025 | 721 | 726 | 726 | 735 | 716 | 28,019 |
| September 25, 2025 | 729 | 721 | 721 | 729 | 717 | 13,700 |
| September 24, 2025 | 726 | 717 | 717 | 738 | 717 | 14,755 |
| September 23, 2025 | 730 | 724 | 724 | 747 | 722 | 16,847 |
| September 22, 2025 | 742 | 730 | 730 | 742 | 720 | 3,065 |
| September 19, 2025 | 727 | 728 | 728 | 738 | 726 | 13,293 |
| September 18, 2025 | 727 | 727 | 727 | 742 | 726 | 11,226 |
| September 17, 2025 | 724 | 727 | 727 | 745 | 721 | 8,499 |
| September 16, 2025 | 734 | 724 | 724 | 734 | 719 | 22,607 |
| September 15, 2025 | 728 | 722 | 722 | 728 | 716 | 33,130 |
| September 12, 2025 | 721 | 722 | 722 | 730 | 721 | 17,468 |
| September 11, 2025 | 728 | 721 | 721 | 745 | 721 | 17,152 |
| September 10, 2025 | 733 | 728 | 728 | 740 | 725 | 9,584 |
| September 09, 2025 | 733 | 733 | 733 | 733 | 724 | 11,261 |
| September 08, 2025 | 733 | 733 | 733 | 743 | 724 | 6,053 |
| September 05, 2025 | 731 | 739 | 739 | 742 | 721 | 15,318 |