304.00
-4(-1.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 320 | 321 | 321 | 323 | 319 | 275,294 |
| September 04, 2025 | 316 | 319 | 319 | 320 | 315 | 164,604 |
| September 03, 2025 | 315 | 316 | 316 | 317 | 314 | 130,112 |
| September 02, 2025 | 315 | 316 | 316 | 317 | 313 | 163,678 |
| September 01, 2025 | 316 | 315 | 315 | 319 | 314 | 306,913 |
| August 29, 2025 | 319 | 319 | 319 | 321 | 317 | 224,030 |
| August 28, 2025 | 318 | 320 | 320 | 321 | 315 | 205,747 |
| August 27, 2025 | 319 | 319 | 319 | 319 | 315 | 158,468 |
| August 26, 2025 | 320 | 318 | 318 | 323 | 317 | 318,110 |
| August 25, 2025 | 320 | 321 | 321 | 324 | 320 | 180,070 |
| August 22, 2025 | 320 | 321 | 321 | 322 | 318 | 195,193 |
| August 21, 2025 | 317 | 320 | 320 | 321 | 316 | 179,319 |
| August 20, 2025 | 317 | 317 | 317 | 319 | 314 | 276,528 |
| August 19, 2025 | 317 | 319 | 319 | 324 | 312 | 293,800 |
| August 18, 2025 | 323 | 317 | 317 | 324 | 317 | 328,150 |
| August 14, 2025 | 319 | 323 | 323 | 326 | 319 | 343,051 |
| August 13, 2025 | 318 | 320 | 320 | 321 | 316 | 200,045 |
| August 12, 2025 | 319 | 317 | 317 | 325 | 315 | 877,440 |
| August 11, 2025 | 330 | 319 | 319 | 332 | 316 | 1.42M |
| August 08, 2025 | 332 | 330 | 330 | 334 | 327 | 277,904 |