460.00
-4(-0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 470 | 460 | 460 | 470 | 458 | 32,014 |
| November 06, 2025 | 473 | 464 | 464 | 473 | 460 | 56,251 |
| November 05, 2025 | 467 | 462 | 462 | 467 | 456 | 56,194 |
| November 04, 2025 | 470 | 461 | 461 | 470 | 449 | 113,043 |
| November 03, 2025 | 470 | 470 | 470 | 472 | 464 | 100,061 |
| October 31, 2025 | 469 | 470 | 470 | 473 | 465 | 76,525 |
| October 30, 2025 | 468 | 468 | 468 | 478 | 464 | 132,508 |
| October 29, 2025 | 469 | 468 | 468 | 469 | 464 | 62,187 |
| October 28, 2025 | 465 | 467 | 467 | 471 | 463 | 74,567 |
| October 27, 2025 | 475 | 464 | 464 | 475 | 460 | 298,348 |
| October 24, 2025 | 472 | 471 | 471 | 476 | 468 | 99,404 |
| October 23, 2025 | 476 | 473 | 473 | 476 | 470 | 76,530 |
| October 22, 2025 | 475 | 472 | 472 | 475 | 468 | 107,027 |
| October 21, 2025 | 473 | 475 | 475 | 479 | 470 | 159,255 |
| October 20, 2025 | 473 | 473 | 473 | 477 | 469 | 83,512 |
| October 17, 2025 | 474 | 473 | 473 | 477 | 472 | 58,113 |
| October 16, 2025 | 478 | 474 | 474 | 481 | 471 | 93,395 |
| October 15, 2025 | 479 | 472 | 472 | 480 | 470 | 95,530 |
| October 14, 2025 | 472 | 472 | 472 | 476 | 470 | 49,671 |
| October 13, 2025 | 470 | 472 | 472 | 482 | 469 | 125,212 |
| October 10, 2025 | 481 | 476 | 476 | 490 | 470 | 155,942 |
| October 02, 2025 | 479 | 481 | 481 | 483 | 473 | 65,900 |
| October 01, 2025 | 480 | 479 | 479 | 482 | 474 | 63,750 |
| September 30, 2025 | 484 | 479 | 479 | 484 | 475 | 39,110 |
| September 29, 2025 | 473 | 479 | 479 | 480 | 473 | 35,369 |
| September 26, 2025 | 484 | 477 | 477 | 487 | 471 | 109,035 |
| September 25, 2025 | 487 | 485 | 485 | 487 | 479 | 66,728 |
| September 24, 2025 | 482 | 482 | 482 | 487 | 478 | 109,072 |
| September 23, 2025 | 482 | 481 | 481 | 489 | 477 | 53,357 |
| September 22, 2025 | 482 | 482 | 482 | 486 | 478 | 119,582 |
| September 19, 2025 | 484 | 482 | 482 | 489 | 480 | 108,438 |
| September 18, 2025 | 485 | 484 | 484 | 488 | 479 | 111,335 |
| September 17, 2025 | 488 | 485 | 485 | 488 | 481 | 68,432 |
| September 16, 2025 | 490 | 486 | 486 | 492 | 481 | 71,328 |
| September 15, 2025 | 490 | 490 | 490 | 501 | 481 | 300,951 |
| September 12, 2025 | 489 | 486 | 486 | 489 | 484 | 31,698 |
| September 11, 2025 | 490 | 487 | 487 | 492 | 480 | 123,555 |
| September 10, 2025 | 487 | 487 | 487 | 489 | 482 | 26,210 |
| September 09, 2025 | 484 | 482 | 482 | 493 | 478 | 184,321 |
| September 08, 2025 | 491 | 486 | 486 | 491 | 483 | 42,287 |
| September 05, 2025 | 491 | 485 | 485 | 492 | 485 | 7,541 |
| September 04, 2025 | 491 | 484 | 484 | 492 | 484 | 15,586 |
| September 03, 2025 | 487 | 485 | 485 | 491 | 484 | 65,592 |
| September 02, 2025 | 494 | 487 | 487 | 494 | 485 | 66,547 |
| September 01, 2025 | 486 | 487 | 487 | 494 | 485 | 108,178 |
| August 29, 2025 | 485 | 486 | 486 | 488 | 480 | 45,506 |
| August 28, 2025 | 493 | 482 | 482 | 495 | 480 | 89,346 |
| August 27, 2025 | 495 | 493 | 493 | 495 | 488 | 33,309 |
| August 26, 2025 | 492 | 492 | 492 | 495 | 484 | 103,528 |
| August 25, 2025 | 492 | 487 | 487 | 497 | 486 | 32,398 |
| August 22, 2025 | 492 | 487 | 487 | 492 | 482 | 47,084 |
| August 21, 2025 | 488 | 484 | 484 | 492 | 481 | 81,161 |
| August 20, 2025 | 493 | 484 | 484 | 493 | 480 | 118,222 |
| August 19, 2025 | 493 | 493 | 493 | 495 | 489 | 21,518 |
| August 18, 2025 | 495 | 490 | 490 | 501 | 489 | 30,730 |
| August 14, 2025 | 493 | 495 | 495 | 497 | 485 | 126,531 |
| August 13, 2025 | 495 | 489 | 489 | 496 | 488 | 33,562 |
| August 12, 2025 | 498 | 495 | 495 | 498 | 490 | 73,656 |
| August 11, 2025 | 494 | 499 | 499 | 501 | 478 | 102,407 |
| August 08, 2025 | 497 | 488 | 488 | 497 | 485 | 40,765 |