604.00
-1(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 609 | 604 | 604 | 609 | 595 | 133,393 |
| January 13, 2026 | 603 | 605 | 605 | 609 | 601 | 74,182 |
| January 12, 2026 | 602 | 603 | 603 | 609 | 599 | 132,849 |
| January 09, 2026 | 605 | 602 | 602 | 615 | 595 | 135,018 |
| January 08, 2026 | 608 | 601 | 601 | 610 | 598 | 192,920 |
| January 07, 2026 | 619 | 608 | 608 | 620 | 604 | 368,797 |
| January 06, 2026 | 620 | 616 | 616 | 629 | 613 | 127,163 |
| January 05, 2026 | 624 | 620 | 620 | 638 | 612 | 246,483 |
| January 02, 2026 | 627 | 624 | 624 | 635 | 621 | 147,253 |
| December 30, 2025 | 643 | 627 | 627 | 643 | 622 | 112,637 |
| December 29, 2025 | 637 | 636 | 636 | 651 | 629 | 100,843 |
| December 26, 2025 | 643 | 637 | 637 | 650 | 637 | 78,151 |
| December 24, 2025 | 647 | 643 | 643 | 650 | 636 | 71,696 |
| December 23, 2025 | 690 | 644 | 644 | 690 | 640 | 189,003 |
| December 22, 2025 | 644 | 639 | 639 | 645 | 633 | 76,081 |
| December 19, 2025 | 633 | 640 | 640 | 642 | 630 | 108,276 |
| December 18, 2025 | 627 | 633 | 633 | 639 | 620 | 140,937 |
| December 17, 2025 | 635 | 631 | 631 | 641 | 631 | 170,267 |
| December 16, 2025 | 645 | 635 | 635 | 645 | 635 | 88,872 |
| December 15, 2025 | 653 | 645 | 645 | 654 | 641 | 92,072 |
| December 12, 2025 | 634 | 654 | 654 | 659 | 634 | 251,420 |
| December 11, 2025 | 640 | 634 | 634 | 646 | 630 | 166,276 |
| December 10, 2025 | 645 | 640 | 640 | 659 | 638 | 48,347 |
| December 09, 2025 | 641 | 645 | 645 | 660 | 630 | 212,053 |
| December 08, 2025 | 652 | 643 | 643 | 658 | 640 | 207,679 |
| December 05, 2025 | 664 | 653 | 653 | 669 | 648 | 170,183 |
| December 04, 2025 | 670 | 663 | 663 | 670 | 655 | 131,597 |
| December 03, 2025 | 673 | 670 | 670 | 689 | 659 | 270,368 |
| December 02, 2025 | 685 | 673 | 673 | 703 | 666 | 508,900 |
| December 01, 2025 | 667 | 690 | 690 | 704 | 658 | 701,972 |
| November 28, 2025 | 630 | 670 | 670 | 705 | 622 | 2.18M |
| November 27, 2025 | 641 | 630 | 630 | 650 | 615 | 459,132 |
| November 26, 2025 | 648 | 641 | 641 | 650 | 638 | 101,661 |
| November 25, 2025 | 644 | 648 | 648 | 656 | 641 | 52,603 |
| November 24, 2025 | 653 | 644 | 644 | 660 | 643 | 54,585 |
| November 21, 2025 | 655 | 653 | 653 | 656 | 636 | 103,400 |
| November 20, 2025 | 636 | 651 | 651 | 654 | 632 | 105,537 |
| November 19, 2025 | 640 | 636 | 636 | 658 | 633 | 144,320 |
| November 18, 2025 | 648 | 640 | 640 | 655 | 640 | 216,088 |
| November 17, 2025 | 674 | 657 | 657 | 679 | 655 | 355,263 |
| November 14, 2025 | 682 | 682 | 682 | 686 | 674 | 105,486 |
| November 13, 2025 | 700 | 682 | 682 | 705 | 670 | 215,755 |
| November 12, 2025 | 679 | 694 | 694 | 707 | 675 | 145,277 |
| November 11, 2025 | 693 | 675 | 675 | 693 | 674 | 114,533 |
| November 10, 2025 | 655 | 688 | 688 | 694 | 655 | 138,322 |
| November 07, 2025 | 666 | 668 | 668 | 670 | 653 | 129,652 |
| November 06, 2025 | 662 | 671 | 671 | 674 | 660 | 139,816 |
| November 05, 2025 | 668 | 660 | 660 | 673 | 645 | 330,599 |
| November 04, 2025 | 659 | 668 | 668 | 680 | 659 | 196,639 |
| November 03, 2025 | 703 | 666 | 666 | 711 | 663 | 803,782 |
| October 31, 2025 | 710 | 702 | 702 | 715 | 702 | 212,889 |
| October 30, 2025 | 720 | 710 | 710 | 720 | 704 | 224,234 |
| October 29, 2025 | 715 | 710 | 710 | 724 | 705 | 176,358 |
| October 28, 2025 | 715 | 715 | 715 | 721 | 705 | 184,448 |
| October 27, 2025 | 724 | 715 | 715 | 724 | 710 | 179,916 |
| October 24, 2025 | 730 | 718 | 718 | 732 | 702 | 456,143 |
| October 23, 2025 | 735 | 727 | 727 | 738 | 720 | 190,798 |
| October 22, 2025 | 740 | 735 | 735 | 740 | 714 | 115,396 |
| October 21, 2025 | 739 | 736 | 736 | 743 | 732 | 141,100 |
| October 20, 2025 | 740 | 739 | 739 | 748 | 730 | 105,298 |