666.00
+1(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |