649.00
+7(+1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 858 | 844 | 844 | 869 | 837 | 113,441 |
| September 23, 2025 | 851 | 858 | 858 | 862 | 818 | 403,405 |
| September 22, 2025 | 880 | 859 | 859 | 880 | 851 | 213,093 |
| September 19, 2025 | 881 | 880 | 880 | 894 | 865 | 260,010 |
| September 18, 2025 | 921 | 881 | 881 | 960 | 865 | 752,799 |
| September 17, 2025 | 854 | 901 | 901 | 920 | 847 | 603,326 |
| September 16, 2025 | 848 | 850 | 850 | 857 | 835 | 182,161 |
| September 15, 2025 | 847 | 848 | 848 | 859 | 837 | 205,228 |
| September 12, 2025 | 848 | 847 | 847 | 914 | 832 | 344,495 |
| September 11, 2025 | 858 | 845 | 845 | 859 | 832 | 337,983 |
| September 10, 2025 | 872 | 850 | 850 | 880 | 828 | 1.15M |
| September 09, 2025 | 926 | 872 | 872 | 981 | 864 | 1.6M |
| September 08, 2025 | 988 | 926 | 926 | 998 | 925 | 839,805 |
| September 05, 2025 | 999 | 996 | 996 | 1,005 | 992 | 147,634 |
| September 04, 2025 | 1,007 | 999 | 999 | 1,018 | 991 | 164,456 |
| September 03, 2025 | 1,003 | 1,006 | 1,006 | 1,030 | 998 | 95,860 |
| September 02, 2025 | 1,007 | 1,003 | 1,003 | 1,029 | 990 | 148,809 |
| September 01, 2025 | 1,057 | 1,007 | 1,007 | 1,083 | 980 | 824,405 |
| August 29, 2025 | 1,113 | 1,070 | 1,070 | 1,113 | 1,062 | 220,760 |
| August 28, 2025 | 1,114 | 1,090 | 1,090 | 1,114 | 1,081 | 182,303 |
| August 27, 2025 | 1,115 | 1,114 | 1,114 | 1,147 | 1,090 | 320,950 |
| August 26, 2025 | 1,155 | 1,119 | 1,119 | 1,190 | 1,102 | 396,898 |
| August 25, 2025 | 1,202 | 1,153 | 1,153 | 1,283 | 1,151 | 525,937 |
| August 22, 2025 | 1,142 | 1,200 | 1,200 | 1,220 | 1,130 | 730,833 |
| August 21, 2025 | 1,130 | 1,142 | 1,142 | 1,166 | 1,119 | 407,187 |
| August 20, 2025 | 1,149 | 1,130 | 1,130 | 1,149 | 1,065 | 443,453 |
| August 19, 2025 | 1,118 | 1,115 | 1,115 | 1,137 | 1,102 | 150,878 |
| August 18, 2025 | 1,100 | 1,118 | 1,118 | 1,150 | 1,060 | 363,274 |
| August 14, 2025 | 1,114 | 1,097 | 1,097 | 1,123 | 1,089 | 261,742 |
| August 13, 2025 | 1,147 | 1,114 | 1,114 | 1,148 | 1,100 | 460,551 |
| August 12, 2025 | 1,192 | 1,152 | 1,152 | 1,199 | 1,137 | 471,999 |