556.00
-26(-4.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 580 | 556 | 556 | 589 | 538 | 876,887 |
| December 23, 2025 | 601 | 582 | 582 | 603 | 579 | 367,659 |
| December 22, 2025 | 603 | 599 | 599 | 606 | 590 | 219,292 |
| December 19, 2025 | 602 | 603 | 603 | 607 | 596 | 152,672 |
| December 18, 2025 | 606 | 602 | 602 | 609 | 597 | 83,682 |
| December 17, 2025 | 615 | 606 | 606 | 615 | 602 | 75,422 |
| December 16, 2025 | 610 | 609 | 609 | 615 | 600 | 190,647 |
| December 15, 2025 | 615 | 610 | 610 | 625 | 608 | 91,010 |
| December 12, 2025 | 629 | 615 | 615 | 629 | 610 | 86,075 |
| December 11, 2025 | 619 | 620 | 620 | 622 | 609 | 133,042 |
| December 10, 2025 | 627 | 611 | 611 | 627 | 610 | 124,245 |
| December 09, 2025 | 627 | 621 | 621 | 638 | 613 | 204,816 |
| December 08, 2025 | 625 | 627 | 627 | 640 | 621 | 144,393 |
| December 05, 2025 | 627 | 631 | 631 | 635 | 621 | 106,557 |
| December 04, 2025 | 620 | 627 | 627 | 629 | 620 | 151,461 |
| December 03, 2025 | 626 | 626 | 626 | 631 | 620 | 57,249 |
| December 02, 2025 | 628 | 626 | 626 | 650 | 610 | 149,566 |
| December 01, 2025 | 630 | 628 | 628 | 639 | 616 | 192,081 |
| November 28, 2025 | 595 | 629 | 629 | 661 | 595 | 529,970 |
| November 27, 2025 | 601 | 602 | 602 | 614 | 598 | 172,902 |
| November 26, 2025 | 597 | 600 | 600 | 608 | 594 | 159,836 |
| November 25, 2025 | 605 | 597 | 597 | 608 | 593 | 78,884 |
| November 24, 2025 | 617 | 602 | 602 | 617 | 595 | 182,372 |
| November 21, 2025 | 615 | 610 | 610 | 630 | 590 | 220,413 |
| November 20, 2025 | 630 | 615 | 615 | 636 | 608 | 253,786 |
| November 19, 2025 | 632 | 631 | 631 | 640 | 619 | 129,853 |
| November 18, 2025 | 654 | 632 | 632 | 654 | 622 | 224,708 |
| November 17, 2025 | 633 | 649 | 649 | 650 | 622 | 145,257 |
| November 14, 2025 | 659 | 633 | 633 | 659 | 630 | 207,359 |
| November 13, 2025 | 660 | 660 | 660 | 660 | 645 | 118,870 |
| November 12, 2025 | 658 | 660 | 660 | 664 | 640 | 148,661 |
| November 11, 2025 | 642 | 649 | 649 | 657 | 642 | 119,476 |
| November 10, 2025 | 658 | 642 | 642 | 658 | 635 | 176,581 |
| November 07, 2025 | 663 | 640 | 640 | 676 | 601 | 271,523 |
| November 06, 2025 | 672 | 663 | 663 | 687 | 652 | 207,034 |
| November 05, 2025 | 690 | 672 | 672 | 690 | 642 | 239,261 |
| November 04, 2025 | 638 | 688 | 688 | 700 | 638 | 291,267 |
| November 03, 2025 | 682 | 670 | 670 | 689 | 633 | 463,147 |
| October 31, 2025 | 684 | 679 | 679 | 690 | 670 | 216,308 |
| October 30, 2025 | 681 | 680 | 680 | 689 | 661 | 415,169 |
| October 29, 2025 | 700 | 687 | 687 | 702 | 681 | 250,961 |
| October 28, 2025 | 697 | 700 | 700 | 704 | 690 | 243,173 |
| October 27, 2025 | 706 | 698 | 698 | 710 | 690 | 566,481 |
| October 24, 2025 | 720 | 706 | 706 | 720 | 699 | 297,289 |
| October 23, 2025 | 716 | 702 | 702 | 718 | 700 | 272,521 |
| October 22, 2025 | 707 | 716 | 716 | 719 | 685 | 501,585 |
| October 21, 2025 | 720 | 704 | 704 | 720 | 699 | 269,726 |
| October 20, 2025 | 710 | 713 | 713 | 719 | 705 | 305,223 |
| October 17, 2025 | 731 | 710 | 710 | 757 | 697 | 894,100 |
| October 16, 2025 | 830 | 726 | 726 | 834 | 662 | 4.41M |
| October 15, 2025 | 831 | 830 | 830 | 853 | 819 | 135,452 |
| October 14, 2025 | 845 | 835 | 835 | 854 | 816 | 242,916 |
| October 13, 2025 | 856 | 856 | 856 | 873 | 842 | 82,602 |
| October 10, 2025 | 869 | 865 | 865 | 869 | 847 | 166,439 |
| October 02, 2025 | 846 | 869 | 869 | 889 | 843 | 186,131 |
| October 01, 2025 | 857 | 846 | 846 | 857 | 835 | 62,766 |
| September 30, 2025 | 854 | 839 | 839 | 860 | 823 | 166,597 |
| September 29, 2025 | 822 | 857 | 857 | 857 | 820 | 206,613 |
| September 26, 2025 | 857 | 839 | 839 | 857 | 827 | 253,328 |
| September 25, 2025 | 853 | 850 | 850 | 856 | 830 | 281,889 |