395.00
+14(+3.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 388 | 381 | 381 | 391 | 381 | 204,770 |
| December 09, 2025 | 399 | 388 | 388 | 399 | 388 | 395,083 |
| December 08, 2025 | 404 | 401 | 401 | 409 | 401 | 99,144 |
| December 05, 2025 | 412 | 407 | 407 | 413 | 395 | 253,146 |
| December 04, 2025 | 419 | 412 | 412 | 420 | 407 | 242,995 |
| December 03, 2025 | 417 | 420 | 420 | 426 | 406 | 639,356 |
| December 02, 2025 | 416 | 417 | 417 | 422 | 412 | 483,723 |
| December 01, 2025 | 391 | 414 | 414 | 419 | 391 | 1.1M |
| November 28, 2025 | 391 | 390 | 390 | 395 | 388 | 155,864 |
| November 27, 2025 | 391 | 391 | 391 | 396 | 383 | 212,328 |
| November 26, 2025 | 383 | 391 | 391 | 395 | 381 | 385,628 |
| November 25, 2025 | 382 | 384 | 384 | 386 | 379 | 345,376 |
| November 24, 2025 | 376 | 381 | 381 | 383 | 374 | 302,173 |
| November 21, 2025 | 369 | 376 | 376 | 384 | 360 | 418,248 |
| November 20, 2025 | 357 | 373 | 373 | 374 | 357 | 324,290 |
| November 19, 2025 | 360 | 357 | 357 | 366 | 355 | 285,053 |
| November 18, 2025 | 368 | 363 | 363 | 371 | 360 | 295,449 |
| November 17, 2025 | 376 | 372 | 372 | 380 | 369 | 149,292 |
| November 14, 2025 | 392 | 375 | 375 | 392 | 359 | 745,153 |
| November 13, 2025 | 389 | 392 | 392 | 400 | 383 | 247,486 |
| November 12, 2025 | 367 | 389 | 389 | 403 | 367 | 1.19M |
| November 11, 2025 | 378 | 367 | 367 | 378 | 366 | 367,684 |
| November 10, 2025 | 371 | 376 | 376 | 376 | 367 | 467,580 |
| November 07, 2025 | 372 | 371 | 371 | 376 | 365 | 364,651 |
| November 06, 2025 | 365 | 371 | 371 | 373 | 365 | 195,510 |
| November 05, 2025 | 366 | 368 | 368 | 373 | 354 | 423,290 |
| November 04, 2025 | 362 | 367 | 367 | 372 | 357 | 653,459 |
| November 03, 2025 | 367 | 363 | 363 | 371 | 362 | 275,675 |
| October 31, 2025 | 374 | 366 | 366 | 376 | 362 | 740,823 |
| October 30, 2025 | 387 | 374 | 374 | 387 | 371 | 704,188 |
| October 29, 2025 | 393 | 387 | 387 | 393 | 383 | 389,498 |
| October 28, 2025 | 390 | 391 | 391 | 393 | 389 | 142,835 |
| October 27, 2025 | 392 | 390 | 390 | 394 | 388 | 434,390 |
| October 24, 2025 | 394 | 392 | 392 | 395 | 391 | 331,897 |
| October 23, 2025 | 398 | 393 | 393 | 403 | 392 | 455,066 |
| October 22, 2025 | 389 | 392 | 392 | 393 | 387 | 542,204 |
| October 21, 2025 | 390 | 389 | 389 | 393 | 387 | 439,215 |
| October 20, 2025 | 394 | 390 | 390 | 395 | 388 | 264,001 |
| October 17, 2025 | 397 | 394 | 394 | 397 | 393 | 205,696 |
| October 16, 2025 | 396 | 397 | 397 | 399 | 394 | 343,695 |
| October 15, 2025 | 395 | 396 | 396 | 401 | 395 | 296,720 |
| October 14, 2025 | 406 | 395 | 395 | 446 | 394 | 3.06M |
| October 13, 2025 | 398 | 396 | 396 | 398 | 390 | 1.34M |
| October 10, 2025 | 402 | 399 | 399 | 410 | 396 | 231,233 |
| October 02, 2025 | 407 | 402 | 402 | 407 | 398 | 236,292 |
| October 01, 2025 | 390 | 400 | 400 | 402 | 390 | 447,388 |
| September 30, 2025 | 402 | 394 | 394 | 405 | 394 | 436,763 |
| September 29, 2025 | 400 | 401 | 401 | 406 | 398 | 226,714 |
| September 26, 2025 | 403 | 400 | 400 | 406 | 399 | 425,520 |
| September 25, 2025 | 416 | 403 | 403 | 416 | 402 | 996,657 |
| September 24, 2025 | 419 | 416 | 416 | 424 | 415 | 256,743 |
| September 23, 2025 | 424 | 422 | 422 | 424 | 418 | 208,720 |
| September 22, 2025 | 428 | 424 | 424 | 429 | 421 | 300,542 |
| September 19, 2025 | 432 | 427 | 427 | 437 | 425 | 314,155 |
| September 18, 2025 | 427 | 431 | 431 | 432 | 427 | 242,375 |
| September 17, 2025 | 433 | 429 | 429 | 436 | 426 | 295,659 |
| September 16, 2025 | 433 | 427 | 427 | 433 | 426 | 220,943 |
| September 15, 2025 | 436 | 431 | 431 | 436 | 429 | 146,433 |
| September 12, 2025 | 434 | 434 | 434 | 436 | 433 | 90,025 |
| September 11, 2025 | 434 | 434 | 434 | 435 | 433 | 79,740 |