583.00
-2(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 585 | 583 | 583 | 594 | 581 | 585,056 |
| December 24, 2025 | 590 | 585 | 585 | 592 | 581 | 488,236 |
| December 23, 2025 | 615 | 588 | 588 | 617 | 587 | 975,001 |
| December 22, 2025 | 602 | 614 | 614 | 622 | 602 | 555,567 |
| December 19, 2025 | 602 | 601 | 601 | 609 | 592 | 907,672 |
| December 18, 2025 | 619 | 602 | 602 | 619 | 600 | 819,977 |
| December 17, 2025 | 630 | 620 | 620 | 669 | 619 | 2.47M |
| December 16, 2025 | 621 | 611 | 611 | 626 | 571 | 1.14M |
| December 15, 2025 | 635 | 620 | 620 | 642 | 620 | 680,274 |
| December 12, 2025 | 655 | 635 | 635 | 655 | 625 | 832,641 |
| December 11, 2025 | 624 | 644 | 644 | 657 | 623 | 1.59M |
| December 10, 2025 | 642 | 623 | 623 | 642 | 616 | 1.13M |
| December 09, 2025 | 645 | 642 | 642 | 658 | 635 | 1.28M |
| December 08, 2025 | 666 | 644 | 644 | 666 | 633 | 2.02M |
| December 05, 2025 | 667 | 663 | 663 | 675 | 650 | 2.4M |
| December 04, 2025 | 636 | 666 | 666 | 718 | 626 | 10.4M |
| December 03, 2025 | 637 | 627 | 627 | 640 | 620 | 1M |
| December 02, 2025 | 624 | 632 | 632 | 634 | 609 | 1.5M |
| December 01, 2025 | 601 | 630 | 630 | 635 | 598 | 1.98M |
| November 28, 2025 | 567 | 601 | 601 | 610 | 567 | 1.92M |
| November 27, 2025 | 564 | 567 | 567 | 570 | 557 | 598,949 |
| November 26, 2025 | 545 | 562 | 562 | 563 | 545 | 616,981 |
| November 25, 2025 | 557 | 545 | 545 | 567 | 541 | 812,266 |
| November 24, 2025 | 573 | 555 | 555 | 580 | 551 | 1.05M |
| November 21, 2025 | 589 | 571 | 571 | 599 | 571 | 1.42M |
| November 20, 2025 | 581 | 604 | 604 | 620 | 581 | 1.65M |
| November 19, 2025 | 608 | 584 | 584 | 609 | 580 | 1.7M |
| November 18, 2025 | 614 | 604 | 604 | 630 | 590 | 2.73M |
| November 17, 2025 | 651 | 630 | 630 | 652 | 620 | 3.44M |
| November 14, 2025 | 663 | 654 | 654 | 690 | 639 | 7.82M |
| November 13, 2025 | 605 | 663 | 663 | 750 | 595 | 42.56M |
| November 12, 2025 | 551 | 599 | 599 | 599 | 551 | 3.1M |
| November 11, 2025 | 576 | 553 | 553 | 590 | 550 | 1.81M |
| November 10, 2025 | 584 | 583 | 583 | 605 | 569 | 1.61M |
| November 07, 2025 | 597 | 584 | 584 | 606 | 572 | 2.47M |
| November 06, 2025 | 552 | 598 | 598 | 640 | 549 | 16.3M |
| November 05, 2025 | 544 | 546 | 546 | 552 | 521 | 1.45M |
| November 04, 2025 | 539 | 538 | 538 | 549 | 523 | 951,598 |
| November 03, 2025 | 549 | 525 | 525 | 552 | 521 | 1.37M |
| October 31, 2025 | 554 | 549 | 549 | 559 | 549 | 618,578 |
| October 30, 2025 | 565 | 554 | 554 | 616 | 552 | 2.21M |
| October 29, 2025 | 581 | 565 | 565 | 584 | 563 | 804,947 |
| October 28, 2025 | 580 | 581 | 581 | 587 | 571 | 660,326 |
| October 27, 2025 | 566 | 580 | 580 | 592 | 566 | 914,050 |
| October 24, 2025 | 580 | 566 | 566 | 588 | 565 | 715,891 |
| October 23, 2025 | 597 | 580 | 580 | 599 | 579 | 643,403 |
| October 22, 2025 | 593 | 597 | 597 | 600 | 584 | 805,469 |
| October 21, 2025 | 585 | 592 | 592 | 605 | 578 | 1.45M |
| October 20, 2025 | 552 | 585 | 585 | 587 | 552 | 1.62M |
| October 17, 2025 | 574 | 552 | 552 | 575 | 550 | 991,818 |
| October 16, 2025 | 574 | 574 | 574 | 586 | 570 | 540,442 |
| October 15, 2025 | 567 | 574 | 574 | 577 | 565 | 402,588 |
| October 14, 2025 | 564 | 566 | 566 | 573 | 559 | 569,409 |
| October 13, 2025 | 558 | 564 | 564 | 567 | 542 | 652,207 |
| October 10, 2025 | 578 | 559 | 559 | 582 | 550 | 925,127 |
| October 02, 2025 | 572 | 578 | 578 | 584 | 570 | 293,403 |
| October 01, 2025 | 578 | 572 | 572 | 580 | 570 | 381,541 |
| September 30, 2025 | 584 | 576 | 576 | 587 | 574 | 315,706 |
| September 29, 2025 | 572 | 584 | 584 | 588 | 572 | 446,918 |
| September 26, 2025 | 583 | 572 | 572 | 583 | 567 | 699,720 |