653.00
+4(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 649 | 653 | 653 | 657 | 648 | 126,383 |
| December 10, 2025 | 662 | 649 | 649 | 669 | 647 | 368,124 |
| December 09, 2025 | 659 | 661 | 661 | 669 | 656 | 140,293 |
| December 08, 2025 | 682 | 673 | 673 | 683 | 653 | 113,740 |
| December 05, 2025 | 677 | 682 | 682 | 682 | 672 | 126,966 |
| December 04, 2025 | 685 | 674 | 674 | 685 | 672 | 95,588 |
| December 03, 2025 | 672 | 681 | 681 | 695 | 668 | 212,888 |
| December 02, 2025 | 678 | 673 | 673 | 681 | 671 | 180,039 |
| December 01, 2025 | 688 | 680 | 680 | 692 | 671 | 225,389 |
| November 28, 2025 | 670 | 682 | 682 | 682 | 668 | 137,849 |
| November 27, 2025 | 676 | 668 | 668 | 691 | 668 | 182,035 |
| November 26, 2025 | 665 | 683 | 683 | 685 | 657 | 271,414 |
| November 25, 2025 | 678 | 664 | 664 | 679 | 655 | 180,474 |
| November 24, 2025 | 670 | 664 | 664 | 698 | 663 | 237,802 |
| November 21, 2025 | 673 | 663 | 663 | 673 | 661 | 171,607 |
| November 20, 2025 | 673 | 681 | 681 | 689 | 673 | 256,787 |
| November 19, 2025 | 673 | 672 | 672 | 680 | 652 | 255,441 |
| November 18, 2025 | 693 | 673 | 673 | 693 | 670 | 315,713 |
| November 17, 2025 | 698 | 699 | 699 | 702 | 675 | 316,943 |
| November 14, 2025 | 706 | 694 | 694 | 713 | 692 | 351,326 |
| November 13, 2025 | 724 | 720 | 720 | 740 | 707 | 514,754 |
| November 12, 2025 | 699 | 723 | 723 | 740 | 696 | 1.04M |
| November 11, 2025 | 724 | 699 | 699 | 729 | 697 | 830,867 |
| November 10, 2025 | 670 | 724 | 724 | 803 | 669 | 9.53M |
| November 07, 2025 | 690 | 663 | 663 | 690 | 653 | 295,605 |
| November 06, 2025 | 674 | 690 | 690 | 700 | 650 | 516,062 |
| November 05, 2025 | 695 | 671 | 671 | 695 | 656 | 500,905 |
| November 04, 2025 | 715 | 696 | 696 | 715 | 694 | 390,181 |
| November 03, 2025 | 734 | 715 | 715 | 748 | 712 | 511,333 |
| October 31, 2025 | 723 | 733 | 733 | 777 | 723 | 649,848 |
| October 30, 2025 | 756 | 730 | 730 | 765 | 719 | 699,568 |
| October 29, 2025 | 778 | 748 | 748 | 778 | 744 | 385,084 |
| October 28, 2025 | 772 | 766 | 766 | 781 | 755 | 568,439 |
| October 27, 2025 | 785 | 776 | 776 | 809 | 769 | 1.22M |
| October 24, 2025 | 756 | 759 | 759 | 793 | 748 | 719,867 |
| October 23, 2025 | 765 | 743 | 743 | 765 | 743 | 405,547 |
| October 22, 2025 | 770 | 769 | 769 | 770 | 737 | 456,434 |
| October 21, 2025 | 790 | 771 | 771 | 816 | 767 | 1.67M |
| October 20, 2025 | 725 | 774 | 774 | 829 | 710 | 4.55M |
| October 17, 2025 | 743 | 715 | 715 | 743 | 715 | 469,605 |
| October 16, 2025 | 727 | 751 | 751 | 785 | 710 | 931,359 |
| October 15, 2025 | 701 | 723 | 723 | 723 | 698 | 256,167 |
| October 14, 2025 | 716 | 702 | 702 | 716 | 691 | 304,123 |
| October 13, 2025 | 714 | 711 | 711 | 714 | 687 | 394,007 |
| October 10, 2025 | 753 | 726 | 726 | 753 | 724 | 419,119 |
| October 02, 2025 | 722 | 738 | 738 | 749 | 714 | 523,127 |
| October 01, 2025 | 730 | 722 | 722 | 733 | 715 | 241,835 |
| September 30, 2025 | 765 | 734 | 734 | 765 | 729 | 422,079 |
| September 29, 2025 | 728 | 750 | 750 | 800 | 724 | 972,430 |
| September 26, 2025 | 782 | 724 | 724 | 783 | 718 | 658,474 |
| September 25, 2025 | 736 | 745 | 745 | 765 | 735 | 519,164 |
| September 24, 2025 | 771 | 743 | 743 | 771 | 740 | 585,610 |
| September 23, 2025 | 802 | 771 | 771 | 810 | 771 | 942,677 |
| September 22, 2025 | 811 | 810 | 810 | 839 | 792 | 1.14M |
| September 19, 2025 | 822 | 815 | 815 | 829 | 802 | 813,627 |
| September 18, 2025 | 811 | 816 | 816 | 824 | 794 | 1.03M |
| September 17, 2025 | 802 | 802 | 802 | 806 | 785 | 1.35M |
| September 16, 2025 | 838 | 812 | 812 | 840 | 801 | 1.41M |
| September 15, 2025 | 775 | 830 | 830 | 905 | 775 | 18.58M |
| September 12, 2025 | 779 | 768 | 768 | 787 | 749 | 1.69M |