347.00
+5(+1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 341 | 348 | 348 | 361 | 337 | 5.6M |
| December 04, 2025 | 349 | 342 | 342 | 350 | 337 | 1.99M |
| December 03, 2025 | 338 | 349 | 349 | 356 | 333 | 6.24M |
| December 02, 2025 | 330 | 337 | 337 | 342 | 325 | 3.4M |
| December 01, 2025 | 335 | 327 | 327 | 337 | 326 | 2.37M |
| November 28, 2025 | 333 | 333 | 333 | 339 | 331 | 2.41M |
| November 27, 2025 | 329 | 335 | 335 | 340 | 326 | 4.31M |
| November 26, 2025 | 354 | 331 | 331 | 357 | 328 | 8.2M |
| November 25, 2025 | 342 | 347 | 347 | 366 | 329 | 20.23M |
| November 24, 2025 | 410 | 343 | 342 | 412 | 340 | 34.39M |
| November 21, 2025 | 301 | 393 | 393 | 393 | 301 | 38.54M |
| November 20, 2025 | 304 | 303 | 303 | 308 | 302 | 234,504 |
| November 19, 2025 | 302 | 300 | 300 | 304 | 300 | 224,468 |
| November 18, 2025 | 306 | 303 | 303 | 306 | 300 | 280,230 |
| November 17, 2025 | 310 | 306 | 306 | 310 | 305 | 143,820 |
| November 14, 2025 | 308 | 307 | 307 | 308 | 305 | 292,141 |
| November 13, 2025 | 312 | 309 | 309 | 320 | 307 | 869,259 |
| November 12, 2025 | 308 | 312 | 312 | 313 | 308 | 146,161 |
| November 11, 2025 | 313 | 310 | 310 | 314 | 307 | 359,108 |
| November 10, 2025 | 302 | 311 | 311 | 312 | 302 | 366,671 |
| November 07, 2025 | 309 | 304 | 304 | 309 | 300 | 287,272 |
| November 06, 2025 | 302 | 308 | 308 | 312 | 299 | 281,391 |
| November 05, 2025 | 301 | 301 | 301 | 303 | 294 | 1.09M |
| November 04, 2025 | 302 | 303 | 303 | 304 | 300 | 376,994 |
| November 03, 2025 | 308 | 302 | 302 | 311 | 300 | 843,489 |
| October 31, 2025 | 308 | 308 | 308 | 310 | 302 | 533,001 |
| October 30, 2025 | 313 | 309 | 309 | 314 | 308 | 505,743 |
| October 29, 2025 | 310 | 313 | 313 | 327 | 310 | 770,307 |
| October 28, 2025 | 311 | 310 | 310 | 313 | 309 | 470,464 |
| October 27, 2025 | 314 | 311 | 311 | 315 | 308 | 702,636 |
| October 24, 2025 | 319 | 314 | 314 | 319 | 314 | 338,740 |
| October 23, 2025 | 314 | 319 | 319 | 322 | 312 | 601,023 |
| October 22, 2025 | 316 | 314 | 314 | 316 | 309 | 264,674 |
| October 21, 2025 | 313 | 313 | 313 | 314 | 310 | 285,542 |
| October 20, 2025 | 311 | 313 | 313 | 313 | 309 | 312,665 |
| October 17, 2025 | 314 | 312 | 312 | 317 | 312 | 299,315 |
| October 16, 2025 | 314 | 316 | 316 | 320 | 313 | 245,781 |
| October 15, 2025 | 312 | 314 | 314 | 315 | 311 | 150,283 |
| October 14, 2025 | 314 | 312 | 312 | 316 | 311 | 119,564 |
| October 13, 2025 | 309 | 314 | 314 | 315 | 306 | 361,467 |
| October 10, 2025 | 318 | 312 | 312 | 318 | 307 | 477,099 |
| October 02, 2025 | 317 | 318 | 318 | 319 | 316 | 207,345 |
| October 01, 2025 | 319 | 318 | 318 | 320 | 315 | 260,811 |
| September 30, 2025 | 319 | 319 | 319 | 322 | 316 | 177,551 |
| September 29, 2025 | 317 | 319 | 319 | 320 | 317 | 273,609 |
| September 26, 2025 | 322 | 317 | 317 | 322 | 316 | 314,025 |
| September 25, 2025 | 319 | 322 | 322 | 322 | 319 | 169,202 |
| September 24, 2025 | 323 | 319 | 319 | 323 | 318 | 321,539 |
| September 23, 2025 | 325 | 323 | 323 | 327 | 321 | 207,608 |
| September 22, 2025 | 322 | 324 | 324 | 325 | 322 | 246,462 |
| September 19, 2025 | 324 | 322 | 322 | 325 | 320 | 182,294 |
| September 18, 2025 | 321 | 324 | 324 | 324 | 321 | 146,702 |
| September 17, 2025 | 321 | 321 | 321 | 322 | 319 | 311,436 |
| September 16, 2025 | 320 | 321 | 321 | 322 | 320 | 196,912 |
| September 15, 2025 | 321 | 322 | 322 | 322 | 319 | 330,708 |
| September 12, 2025 | 323 | 321 | 321 | 324 | 320 | 435,195 |
| September 11, 2025 | 323 | 323 | 323 | 324 | 321 | 289,914 |
| September 10, 2025 | 321 | 322 | 322 | 325 | 320 | 234,435 |
| September 09, 2025 | 322 | 321 | 321 | 325 | 320 | 453,180 |
| September 08, 2025 | 323 | 322 | 322 | 325 | 320 | 219,402 |