584.00
-14(-2.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 587 | 583 | 583 | 591 | 581 | 456,437 |
| September 24, 2025 | 587 | 587 | 587 | 594 | 578 | 446,560 |
| September 23, 2025 | 597 | 587 | 587 | 602 | 587 | 515,502 |
| September 22, 2025 | 605 | 592 | 592 | 606 | 589 | 848,174 |
| September 19, 2025 | 613 | 608 | 608 | 618 | 604 | 943,685 |
| September 18, 2025 | 600 | 608 | 608 | 617 | 600 | 885,578 |
| September 17, 2025 | 601 | 600 | 600 | 611 | 593 | 850,536 |
| September 16, 2025 | 607 | 601 | 601 | 610 | 601 | 502,823 |
| September 15, 2025 | 624 | 608 | 608 | 625 | 604 | 885,946 |
| September 12, 2025 | 631 | 624 | 624 | 638 | 620 | 875,707 |
| September 11, 2025 | 640 | 630 | 630 | 646 | 629 | 885,136 |
| September 10, 2025 | 657 | 642 | 642 | 658 | 625 | 1.67M |
| September 09, 2025 | 625 | 650 | 650 | 677 | 624 | 5.06M |
| September 08, 2025 | 607 | 623 | 623 | 663 | 605 | 4.25M |
| September 05, 2025 | 600 | 607 | 607 | 671 | 598 | 6.27M |
| September 04, 2025 | 597 | 600 | 600 | 607 | 589 | 546,014 |
| September 03, 2025 | 580 | 597 | 597 | 600 | 576 | 1.06M |
| September 02, 2025 | 587 | 575 | 575 | 599 | 570 | 1.02M |
| September 01, 2025 | 594 | 587 | 587 | 600 | 585 | 597,437 |
| August 29, 2025 | 614 | 591 | 591 | 621 | 588 | 983,694 |
| August 28, 2025 | 604 | 614 | 614 | 615 | 604 | 723,280 |
| August 27, 2025 | 622 | 606 | 606 | 623 | 604 | 727,913 |
| August 26, 2025 | 633 | 619 | 619 | 635 | 614 | 683,547 |
| August 25, 2025 | 643 | 633 | 633 | 655 | 628 | 851,499 |
| August 22, 2025 | 633 | 642 | 642 | 648 | 633 | 352,988 |
| August 21, 2025 | 626 | 634 | 634 | 644 | 622 | 526,948 |
| August 20, 2025 | 635 | 625 | 625 | 635 | 619 | 689,712 |
| August 19, 2025 | 632 | 637 | 637 | 652 | 629 | 777,224 |
| August 18, 2025 | 654 | 632 | 632 | 655 | 624 | 1.08M |
| August 14, 2025 | 652 | 659 | 659 | 663 | 649 | 948,991 |
| August 13, 2025 | 645 | 651 | 651 | 656 | 644 | 685,347 |
| August 12, 2025 | 650 | 647 | 647 | 670 | 645 | 979,713 |
| August 11, 2025 | 669 | 653 | 653 | 669 | 650 | 729,289 |
| August 08, 2025 | 679 | 666 | 666 | 679 | 661 | 699,096 |