495.00
+6(+1.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 487 | 489 | 489 | 492 | 483 | 39,003 |
| December 04, 2025 | 487 | 489 | 489 | 495 | 483 | 90,904 |
| December 03, 2025 | 484 | 490 | 490 | 499 | 479 | 249,401 |
| December 02, 2025 | 480 | 483 | 483 | 483 | 471 | 144,601 |
| December 01, 2025 | 483 | 480 | 480 | 483 | 477 | 78,793 |
| November 28, 2025 | 480 | 483 | 483 | 483 | 475 | 85,531 |
| November 27, 2025 | 480 | 480 | 480 | 485 | 474 | 53,455 |
| November 26, 2025 | 479 | 476 | 476 | 492 | 468 | 132,325 |
| November 25, 2025 | 462 | 469 | 469 | 480 | 462 | 88,048 |
| November 24, 2025 | 465 | 465 | 465 | 471 | 459 | 107,996 |
| November 21, 2025 | 472 | 465 | 465 | 473 | 465 | 42,963 |
| November 20, 2025 | 471 | 471 | 471 | 474 | 466 | 48,683 |
| November 19, 2025 | 470 | 470 | 470 | 471 | 463 | 73,624 |
| November 18, 2025 | 479 | 470 | 470 | 479 | 465 | 69,846 |
| November 17, 2025 | 482 | 473 | 473 | 482 | 471 | 121,180 |
| November 14, 2025 | 479 | 483 | 483 | 495 | 470 | 181,356 |
| November 13, 2025 | 477 | 483 | 483 | 485 | 475 | 201,783 |
| November 12, 2025 | 478 | 478 | 478 | 483 | 472 | 112,763 |
| November 11, 2025 | 482 | 474 | 474 | 496 | 465 | 267,374 |
| November 10, 2025 | 460 | 470 | 470 | 470 | 458 | 133,604 |
| 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 |