579.00
-4(-0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 586 | 583 | 583 | 593 | 576 | 202,030 |
| December 03, 2025 | 605 | 586 | 586 | 611 | 586 | 508,250 |
| December 02, 2025 | 591 | 602 | 602 | 611 | 582 | 704,453 |
| December 01, 2025 | 593 | 590 | 590 | 593 | 573 | 350,450 |
| November 28, 2025 | 583 | 583 | 583 | 592 | 566 | 513,668 |
| November 27, 2025 | 570 | 569 | 569 | 584 | 561 | 249,420 |
| November 26, 2025 | 550 | 560 | 560 | 562 | 550 | 146,905 |
| November 25, 2025 | 541 | 550 | 550 | 565 | 541 | 164,892 |
| November 24, 2025 | 564 | 545 | 545 | 564 | 539 | 273,402 |
| November 21, 2025 | 580 | 558 | 558 | 580 | 556 | 297,838 |
| November 20, 2025 | 575 | 578 | 578 | 591 | 568 | 148,656 |
| November 19, 2025 | 584 | 575 | 575 | 589 | 537 | 352,435 |
| November 18, 2025 | 613 | 577 | 577 | 614 | 575 | 551,282 |
| November 17, 2025 | 607 | 613 | 613 | 618 | 589 | 652,151 |
| November 14, 2025 | 610 | 595 | 595 | 619 | 581 | 781,958 |
| November 13, 2025 | 590 | 618 | 618 | 659 | 574 | 4.9M |
| November 12, 2025 | 566 | 575 | 575 | 595 | 563 | 533,441 |
| November 11, 2025 | 576 | 566 | 566 | 582 | 565 | 360,913 |
| November 10, 2025 | 560 | 571 | 571 | 575 | 559 | 515,095 |
| November 07, 2025 | 584 | 560 | 560 | 584 | 555 | 366,921 |
| November 06, 2025 | 584 | 584 | 584 | 604 | 544 | 957,939 |
| November 05, 2025 | 550 | 583 | 583 | 588 | 540 | 1.41M |
| November 04, 2025 | 547 | 550 | 550 | 562 | 529 | 504,540 |
| November 03, 2025 | 552 | 547 | 547 | 558 | 520 | 1.05M |
| October 31, 2025 | 557 | 552 | 552 | 565 | 545 | 402,850 |
| October 30, 2025 | 559 | 557 | 557 | 565 | 546 | 296,009 |
| October 29, 2025 | 582 | 559 | 559 | 582 | 559 | 320,445 |
| October 28, 2025 | 554 | 575 | 575 | 596 | 553 | 653,493 |
| October 27, 2025 | 561 | 554 | 554 | 565 | 547 | 686,304 |
| October 24, 2025 | 579 | 562 | 562 | 579 | 550 | 671,174 |
| October 23, 2025 | 582 | 571 | 571 | 586 | 569 | 317,826 |
| October 22, 2025 | 585 | 578 | 578 | 590 | 559 | 754,165 |
| October 21, 2025 | 575 | 567 | 567 | 581 | 560 | 317,896 |
| October 20, 2025 | 585 | 567 | 567 | 585 | 561 | 338,139 |
| October 17, 2025 | 593 | 563 | 563 | 593 | 561 | 1.01M |
| October 16, 2025 | 597 | 593 | 593 | 611 | 590 | 415,093 |
| October 15, 2025 | 591 | 597 | 597 | 604 | 591 | 357,155 |
| October 14, 2025 | 601 | 591 | 591 | 604 | 591 | 414,903 |
| October 13, 2025 | 605 | 600 | 600 | 610 | 596 | 503,833 |
| October 10, 2025 | 618 | 605 | 605 | 618 | 595 | 533,087 |
| October 02, 2025 | 608 | 606 | 606 | 611 | 601 | 291,539 |
| October 01, 2025 | 618 | 608 | 608 | 618 | 601 | 369,416 |
| September 30, 2025 | 618 | 613 | 613 | 635 | 606 | 253,201 |
| September 29, 2025 | 623 | 613 | 613 | 623 | 608 | 154,620 |
| September 26, 2025 | 621 | 616 | 616 | 621 | 606 | 211,350 |
| September 25, 2025 | 616 | 616 | 616 | 622 | 612 | 209,274 |
| September 24, 2025 | 620 | 615 | 615 | 627 | 609 | 398,767 |
| September 23, 2025 | 623 | 621 | 621 | 626 | 616 | 224,842 |
| September 22, 2025 | 632 | 620 | 620 | 632 | 616 | 528,273 |
| September 19, 2025 | 630 | 624 | 624 | 633 | 620 | 495,076 |
| September 18, 2025 | 633 | 632 | 632 | 637 | 620 | 362,545 |
| September 17, 2025 | 628 | 626 | 626 | 630 | 620 | 385,038 |
| September 16, 2025 | 652 | 628 | 628 | 652 | 624 | 659,073 |
| September 15, 2025 | 653 | 652 | 652 | 654 | 640 | 322,042 |
| September 12, 2025 | 659 | 653 | 653 | 660 | 644 | 353,601 |
| September 11, 2025 | 653 | 658 | 658 | 693 | 650 | 2.66M |
| September 10, 2025 | 629 | 653 | 653 | 655 | 615 | 858,661 |
| September 09, 2025 | 646 | 623 | 623 | 646 | 620 | 566,354 |
| September 08, 2025 | 625 | 647 | 647 | 665 | 625 | 1.86M |
| September 05, 2025 | 608 | 623 | 623 | 625 | 608 | 273,835 |