881.00
+85(+10.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 794 | 881 | 881 | 986 | 792 | 55.13M |
| December 04, 2025 | 814 | 796 | 796 | 819 | 792 | 1.62M |
| December 03, 2025 | 809 | 815 | 815 | 845 | 785 | 3.6M |
| December 02, 2025 | 793 | 806 | 806 | 809 | 793 | 1.24M |
| December 01, 2025 | 806 | 793 | 793 | 810 | 790 | 1.8M |
| November 28, 2025 | 821 | 805 | 805 | 827 | 798 | 2.45M |
| November 27, 2025 | 821 | 817 | 817 | 884 | 815 | 5.69M |
| November 26, 2025 | 804 | 810 | 810 | 834 | 800 | 2.19M |
| November 25, 2025 | 814 | 801 | 801 | 826 | 795 | 2.27M |
| November 24, 2025 | 816 | 812 | 812 | 841 | 811 | 1.73M |
| November 21, 2025 | 819 | 814 | 814 | 825 | 801 | 1.38M |
| November 20, 2025 | 825 | 827 | 827 | 841 | 821 | 1.81M |
| November 19, 2025 | 818 | 819 | 819 | 830 | 803 | 1.51M |
| November 18, 2025 | 837 | 820 | 820 | 847 | 813 | 2.23M |
| November 17, 2025 | 847 | 835 | 835 | 856 | 821 | 2.14M |
| November 14, 2025 | 860 | 847 | 847 | 871 | 840 | 2.81M |
| November 13, 2025 | 887 | 866 | 866 | 889 | 863 | 2.89M |
| November 12, 2025 | 865 | 876 | 876 | 887 | 858 | 3.36M |
| November 11, 2025 | 882 | 856 | 856 | 896 | 850 | 3.63M |
| November 10, 2025 | 846 | 877 | 877 | 913 | 846 | 8.9M |
| November 07, 2025 | 856 | 849 | 849 | 892 | 827 | 5.36M |
| November 06, 2025 | 913 | 855 | 855 | 922 | 850 | 7.73M |
| November 05, 2025 | 887 | 899 | 899 | 1,000 | 870 | 46.21M |
| November 04, 2025 | 839 | 881 | 881 | 985 | 839 | 36.11M |
| November 03, 2025 | 871 | 836 | 836 | 872 | 830 | 5.68M |
| October 31, 2025 | 883 | 874 | 874 | 915 | 864 | 6.71M |
| October 30, 2025 | 914 | 886 | 886 | 927 | 865 | 5.81M |
| October 29, 2025 | 966 | 911 | 911 | 979 | 909 | 7.79M |
| October 28, 2025 | 990 | 962 | 962 | 1,017 | 961 | 12.04M |
| October 27, 2025 | 963 | 982 | 982 | 1,014 | 962 | 7.79M |
| October 24, 2025 | 1,023 | 984 | 984 | 1,033 | 971 | 11.18M |
| October 23, 2025 | 1,095 | 1,007 | 1,007 | 1,110 | 1,003 | 21.84M |
| October 22, 2025 | 998 | 1,075 | 1,075 | 1,167 | 981 | 127.03M |
| October 21, 2025 | 1,000 | 976 | 976 | 1,050 | 969 | 22.16M |
| October 20, 2025 | 1,015 | 989 | 989 | 1,085 | 969 | 29.82M |
| October 17, 2025 | 1,046 | 1,011 | 1,011 | 1,145 | 1,003 | 38.43M |
| October 16, 2025 | 1,081 | 1,060 | 1,060 | 1,189 | 1,039 | 95.22M |
| October 15, 2025 | 1,072 | 1,054 | 1,054 | 1,250 | 1,040 | 220.17M |
| October 14, 2025 | 779 | 1,003 | 1,003 | 1,003 | 775 | 99.76M |
| October 13, 2025 | 840 | 772 | 772 | 864 | 762 | 11.16M |
| October 10, 2025 | 912 | 850 | 850 | 944 | 848 | 24.31M |
| October 02, 2025 | 1,029 | 903 | 903 | 1,115 | 895 | 53.34M |
| October 01, 2025 | 952 | 992 | 992 | 1,222 | 948 | 180.17M |
| September 30, 2025 | 1,286 | 977 | 977 | 1,330 | 977 | 213.19M |
| September 29, 2025 | 905 | 1,077 | 1,077 | 1,077 | 894 | 37.06M |
| September 26, 2025 | 638 | 829 | 829 | 829 | 630 | 62.52M |
| September 25, 2025 | 635 | 638 | 638 | 641 | 632 | 99,138 |
| September 24, 2025 | 639 | 639 | 639 | 642 | 626 | 318,453 |
| September 23, 2025 | 649 | 639 | 639 | 652 | 636 | 273,734 |
| September 22, 2025 | 660 | 653 | 653 | 661 | 647 | 192,957 |
| September 19, 2025 | 663 | 660 | 660 | 664 | 657 | 170,780 |
| September 18, 2025 | 665 | 662 | 662 | 665 | 658 | 204,461 |
| September 17, 2025 | 666 | 662 | 662 | 666 | 655 | 157,551 |
| September 16, 2025 | 667 | 663 | 663 | 673 | 658 | 360,482 |
| September 15, 2025 | 661 | 667 | 667 | 670 | 661 | 194,075 |
| September 12, 2025 | 661 | 662 | 662 | 668 | 658 | 377,382 |
| September 11, 2025 | 650 | 661 | 661 | 664 | 646 | 405,980 |
| September 10, 2025 | 645 | 645 | 645 | 645 | 638 | 198,810 |
| September 09, 2025 | 640 | 639 | 639 | 641 | 633 | 128,069 |
| September 08, 2025 | 630 | 635 | 635 | 635 | 628 | 227,841 |