653.00
-10(-1.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 740 | 740 | 740 | 746 | 734 | 183,697 |
| October 16, 2025 | 745 | 746 | 746 | 755 | 743 | 99,284 |
| October 15, 2025 | 744 | 744 | 744 | 759 | 742 | 36,354 |
| October 14, 2025 | 750 | 744 | 744 | 750 | 742 | 114,698 |
| October 13, 2025 | 750 | 751 | 751 | 767 | 746 | 136,835 |
| October 10, 2025 | 768 | 757 | 757 | 768 | 752 | 199,630 |
| October 02, 2025 | 759 | 768 | 768 | 781 | 742 | 350,810 |
| October 01, 2025 | 779 | 751 | 751 | 779 | 749 | 276,592 |
| September 30, 2025 | 743 | 766 | 766 | 779 | 743 | 592,588 |
| September 29, 2025 | 736 | 742 | 742 | 749 | 714 | 407,433 |
| September 26, 2025 | 743 | 738 | 738 | 743 | 726 | 296,516 |
| September 25, 2025 | 747 | 740 | 740 | 760 | 732 | 222,711 |
| September 24, 2025 | 750 | 747 | 747 | 759 | 744 | 110,301 |
| September 23, 2025 | 759 | 750 | 750 | 762 | 730 | 368,675 |
| September 22, 2025 | 757 | 759 | 759 | 764 | 750 | 191,427 |
| September 19, 2025 | 767 | 759 | 759 | 771 | 714 | 159,314 |
| September 18, 2025 | 760 | 768 | 768 | 776 | 759 | 148,649 |
| September 17, 2025 | 761 | 764 | 764 | 765 | 757 | 77,299 |
| September 16, 2025 | 764 | 760 | 760 | 768 | 755 | 101,220 |
| September 15, 2025 | 764 | 767 | 767 | 769 | 754 | 177,967 |
| September 12, 2025 | 761 | 764 | 764 | 769 | 755 | 181,830 |
| September 11, 2025 | 765 | 761 | 761 | 784 | 753 | 334,854 |
| September 10, 2025 | 758 | 765 | 765 | 778 | 757 | 138,940 |
| September 09, 2025 | 775 | 765 | 765 | 778 | 762 | 98,911 |
| September 08, 2025 | 755 | 775 | 775 | 775 | 744 | 323,230 |