668.00
+7(+1.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 658 | 668 | 668 | 668 | 655 | 427,419 |
| December 03, 2025 | 649 | 661 | 661 | 662 | 646 | 443,450 |
| December 02, 2025 | 647 | 649 | 649 | 651 | 641 | 117,557 |
| December 01, 2025 | 648 | 647 | 647 | 651 | 642 | 176,004 |
| November 28, 2025 | 645 | 645 | 645 | 648 | 640 | 142,438 |
| November 27, 2025 | 645 | 644 | 644 | 648 | 638 | 144,857 |
| November 26, 2025 | 642 | 645 | 645 | 649 | 638 | 214,091 |
| November 25, 2025 | 649 | 642 | 642 | 651 | 631 | 263,374 |
| November 24, 2025 | 650 | 648 | 648 | 654 | 640 | 119,595 |
| November 21, 2025 | 652 | 647 | 647 | 652 | 630 | 208,931 |
| November 20, 2025 | 646 | 652 | 652 | 653 | 642 | 263,158 |
| November 19, 2025 | 638 | 644 | 644 | 646 | 631 | 243,251 |
| November 18, 2025 | 645 | 644 | 644 | 651 | 634 | 253,952 |
| November 17, 2025 | 652 | 651 | 651 | 652 | 642 | 232,174 |
| November 14, 2025 | 655 | 649 | 649 | 658 | 644 | 348,262 |
| November 13, 2025 | 642 | 655 | 655 | 657 | 642 | 375,814 |
| November 12, 2025 | 640 | 644 | 644 | 645 | 635 | 221,755 |
| November 11, 2025 | 642 | 640 | 640 | 655 | 629 | 526,900 |
| November 10, 2025 | 621 | 646 | 646 | 648 | 621 | 517,691 |
| November 07, 2025 | 647 | 631 | 631 | 648 | 623 | 645,679 |
| November 06, 2025 | 655 | 651 | 651 | 659 | 647 | 317,439 |
| November 05, 2025 | 663 | 656 | 656 | 663 | 645 | 445,772 |
| November 04, 2025 | 665 | 666 | 666 | 670 | 656 | 665,745 |
| November 03, 2025 | 692 | 668 | 668 | 692 | 668 | 1.04M |
| October 31, 2025 | 692 | 692 | 692 | 696 | 691 | 323,182 |
| October 30, 2025 | 698 | 696 | 696 | 700 | 693 | 526,649 |
| October 29, 2025 | 698 | 699 | 699 | 701 | 697 | 429,275 |
| October 28, 2025 | 699 | 698 | 698 | 713 | 697 | 450,055 |
| October 27, 2025 | 699 | 698 | 698 | 702 | 697 | 344,229 |
| October 24, 2025 | 702 | 701 | 701 | 703 | 696 | 507,142 |
| October 23, 2025 | 702 | 702 | 702 | 703 | 699 | 218,379 |
| October 22, 2025 | 701 | 702 | 702 | 703 | 699 | 284,195 |
| October 21, 2025 | 706 | 704 | 704 | 708 | 700 | 347,374 |
| October 20, 2025 | 710 | 705 | 705 | 710 | 703 | 452,465 |
| October 17, 2025 | 712 | 710 | 710 | 713 | 703 | 283,814 |
| October 16, 2025 | 716 | 713 | 713 | 716 | 708 | 284,118 |
| October 15, 2025 | 715 | 714 | 714 | 716 | 708 | 134,358 |
| October 14, 2025 | 715 | 715 | 715 | 720 | 707 | 413,099 |
| October 13, 2025 | 724 | 718 | 718 | 724 | 710 | 243,250 |
| October 10, 2025 | 729 | 721 | 721 | 729 | 717 | 247,594 |
| October 02, 2025 | 720 | 726 | 726 | 729 | 717 | 205,626 |
| October 01, 2025 | 726 | 724 | 724 | 727 | 717 | 107,291 |
| September 30, 2025 | 719 | 726 | 726 | 731 | 718 | 600,978 |
| September 29, 2025 | 713 | 718 | 718 | 725 | 713 | 130,633 |
| September 26, 2025 | 720 | 717 | 717 | 735 | 711 | 470,849 |
| September 25, 2025 | 723 | 717 | 717 | 737 | 714 | 147,669 |
| September 24, 2025 | 726 | 723 | 723 | 727 | 713 | 215,852 |
| September 23, 2025 | 729 | 724 | 724 | 730 | 723 | 87,257 |
| September 22, 2025 | 731 | 729 | 729 | 733 | 725 | 125,894 |
| September 19, 2025 | 731 | 730 | 730 | 733 | 727 | 65,975 |
| September 18, 2025 | 731 | 731 | 731 | 734 | 728 | 123,993 |
| September 17, 2025 | 733 | 731 | 731 | 734 | 726 | 116,170 |
| September 16, 2025 | 733 | 732 | 732 | 735 | 729 | 125,405 |
| September 15, 2025 | 732 | 735 | 735 | 739 | 727 | 201,855 |
| September 12, 2025 | 736 | 735 | 735 | 737 | 727 | 173,858 |
| September 11, 2025 | 731 | 731 | 731 | 734 | 729 | 84,415 |
| September 10, 2025 | 730 | 729 | 729 | 734 | 721 | 212,645 |
| September 09, 2025 | 729 | 731 | 731 | 735 | 726 | 150,093 |
| September 08, 2025 | 723 | 734 | 734 | 750 | 719 | 695,182 |
| September 05, 2025 | 717 | 718 | 718 | 724 | 716 | 199,063 |