653.00
+4(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 647 | 653 | 653 | 660 | 644 | 1.79M |
| January 13, 2026 | 650 | 649 | 649 | 653 | 644 | 1.52M |
| January 12, 2026 | 645 | 647 | 647 | 660 | 645 | 2.2M |
| January 09, 2026 | 648 | 645 | 645 | 653 | 642 | 1.78M |
| January 08, 2026 | 662 | 646 | 646 | 662 | 645 | 2.38M |
| January 07, 2026 | 684 | 661 | 661 | 686 | 656 | 2.71M |
| January 06, 2026 | 653 | 683 | 683 | 683 | 647 | 6.75M |
| January 05, 2026 | 645 | 649 | 649 | 660 | 645 | 1.65M |
| January 02, 2026 | 645 | 644 | 644 | 646 | 640 | 863,372 |
| December 30, 2025 | 648 | 643 | 643 | 649 | 643 | 807,434 |
| December 29, 2025 | 643 | 648 | 648 | 652 | 638 | 1.16M |
| December 26, 2025 | 647 | 644 | 644 | 650 | 642 | 1.13M |
| December 24, 2025 | 655 | 647 | 647 | 656 | 647 | 1.24M |
| December 23, 2025 | 664 | 654 | 654 | 666 | 654 | 1.46M |
| December 22, 2025 | 661 | 661 | 661 | 673 | 658 | 2.09M |
| December 19, 2025 | 649 | 657 | 657 | 657 | 644 | 2.06M |
| December 18, 2025 | 642 | 644 | 644 | 651 | 636 | 832,462 |
| December 17, 2025 | 652 | 646 | 646 | 654 | 644 | 1.45M |
| December 16, 2025 | 655 | 647 | 647 | 658 | 645 | 2.02M |
| December 15, 2025 | 661 | 658 | 658 | 662 | 653 | 1.2M |
| December 12, 2025 | 650 | 666 | 666 | 667 | 650 | 2.03M |
| December 11, 2025 | 652 | 649 | 649 | 656 | 649 | 1.27M |
| December 10, 2025 | 655 | 649 | 649 | 657 | 649 | 1.17M |
| December 09, 2025 | 658 | 655 | 655 | 658 | 650 | 1.5M |
| December 08, 2025 | 661 | 658 | 658 | 667 | 656 | 1.41M |
| December 05, 2025 | 662 | 665 | 665 | 666 | 659 | 1.15M |
| December 04, 2025 | 675 | 662 | 662 | 676 | 660 | 1.25M |
| December 03, 2025 | 665 | 672 | 672 | 680 | 662 | 2.77M |
| December 02, 2025 | 656 | 662 | 662 | 664 | 655 | 959,940 |
| December 01, 2025 | 661 | 656 | 656 | 673 | 653 | 1.03M |
| November 28, 2025 | 661 | 660 | 660 | 666 | 657 | 878,361 |
| November 27, 2025 | 667 | 659 | 659 | 673 | 658 | 975,530 |
| November 26, 2025 | 657 | 665 | 665 | 667 | 654 | 1.13M |
| November 25, 2025 | 662 | 651 | 651 | 680 | 646 | 2.09M |
| November 24, 2025 | 671 | 655 | 655 | 674 | 652 | 1.77M |
| November 21, 2025 | 662 | 660 | 660 | 663 | 654 | 1.51M |
| November 20, 2025 | 668 | 676 | 676 | 688 | 660 | 1.78M |
| November 19, 2025 | 670 | 659 | 659 | 675 | 651 | 2.13M |
| November 18, 2025 | 699 | 668 | 668 | 701 | 666 | 2.48M |
| November 17, 2025 | 686 | 700 | 700 | 701 | 671 | 3.22M |
| November 14, 2025 | 700 | 686 | 686 | 706 | 685 | 2.75M |
| November 13, 2025 | 708 | 710 | 710 | 717 | 698 | 2.58M |
| November 12, 2025 | 694 | 708 | 708 | 713 | 681 | 4.25M |
| November 11, 2025 | 705 | 687 | 687 | 720 | 681 | 3.83M |
| November 10, 2025 | 654 | 698 | 698 | 700 | 654 | 4.31M |
| November 07, 2025 | 667 | 649 | 649 | 671 | 646 | 2.12M |
| November 06, 2025 | 666 | 671 | 671 | 681 | 651 | 2.31M |
| November 05, 2025 | 673 | 661 | 661 | 673 | 644 | 3.53M |
| November 04, 2025 | 700 | 676 | 676 | 700 | 675 | 3.53M |
| November 03, 2025 | 700 | 695 | 695 | 711 | 692 | 3.05M |
| October 31, 2025 | 700 | 700 | 700 | 710 | 694 | 1.79M |
| October 30, 2025 | 715 | 700 | 700 | 731 | 696 | 4.84M |
| October 29, 2025 | 722 | 710 | 710 | 725 | 706 | 2.7M |
| October 28, 2025 | 716 | 718 | 718 | 731 | 707 | 4.55M |
| October 27, 2025 | 715 | 716 | 716 | 742 | 712 | 10.03M |
| October 24, 2025 | 696 | 706 | 706 | 716 | 693 | 5.49M |
| October 23, 2025 | 689 | 685 | 685 | 690 | 674 | 1.73M |
| October 22, 2025 | 693 | 694 | 694 | 695 | 671 | 1.92M |
| October 21, 2025 | 715 | 693 | 693 | 719 | 684 | 4.45M |
| October 20, 2025 | 683 | 710 | 710 | 735 | 667 | 7.95M |