153.00
-1(-0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 152 | 153 | 153 | 154 | 152 | 990,186 |
| December 03, 2025 | 154 | 152 | 152 | 154 | 152 | 1.19M |
| December 02, 2025 | 152 | 153 | 153 | 154 | 151 | 1.54M |
| December 01, 2025 | 153 | 152 | 152 | 154 | 152 | 1.03M |
| November 28, 2025 | 150 | 153 | 153 | 154 | 150 | 3.01M |
| November 27, 2025 | 151 | 150 | 150 | 152 | 150 | 628,656 |
| November 26, 2025 | 151 | 151 | 151 | 152 | 151 | 1.06M |
| November 25, 2025 | 149 | 152 | 152 | 152 | 149 | 2.36M |
| November 24, 2025 | 149 | 149 | 149 | 151 | 149 | 1.49M |
| November 21, 2025 | 149 | 149 | 149 | 151 | 148 | 1.64M |
| November 20, 2025 | 151 | 149 | 149 | 152 | 149 | 1.38M |
| November 19, 2025 | 146 | 151 | 151 | 151 | 145 | 5.59M |
| November 18, 2025 | 148 | 146 | 146 | 149 | 144 | 3.25M |
| November 17, 2025 | 149 | 148 | 148 | 150 | 147 | 1.91M |
| November 14, 2025 | 149 | 149 | 149 | 150 | 148 | 2.6M |
| November 13, 2025 | 153 | 150 | 150 | 154 | 149 | 4.35M |
| November 12, 2025 | 150 | 153 | 153 | 154 | 148 | 5.69M |
| November 11, 2025 | 150 | 150 | 150 | 151 | 149 | 2.43M |
| November 10, 2025 | 150 | 150 | 150 | 151 | 149 | 2.66M |
| November 07, 2025 | 150 | 150 | 150 | 153 | 148 | 3.48M |
| November 06, 2025 | 150 | 151 | 151 | 152 | 149 | 2.22M |
| November 05, 2025 | 152 | 150 | 150 | 152 | 148 | 3.86M |
| November 04, 2025 | 154 | 152 | 152 | 154 | 152 | 1.61M |
| November 03, 2025 | 154 | 154 | 154 | 155 | 153 | 2.16M |
| October 31, 2025 | 155 | 153 | 153 | 155 | 152 | 3.11M |
| October 30, 2025 | 154 | 154 | 154 | 155 | 153 | 2.6M |
| October 29, 2025 | 156 | 154 | 154 | 156 | 154 | 2.83M |
| October 28, 2025 | 156 | 155 | 155 | 156 | 154 | 3.52M |
| October 27, 2025 | 156 | 156 | 156 | 157 | 155 | 2.55M |
| October 24, 2025 | 157 | 156 | 156 | 159 | 155 | 5.19M |
| October 23, 2025 | 156 | 157 | 157 | 159 | 155 | 6.05M |
| October 22, 2025 | 158 | 157 | 157 | 158 | 156 | 2.84M |
| October 21, 2025 | 158 | 158 | 158 | 160 | 157 | 2.64M |
| October 20, 2025 | 159 | 158 | 158 | 160 | 158 | 2.32M |
| October 17, 2025 | 158 | 160 | 160 | 160 | 157 | 4.03M |
| October 16, 2025 | 160 | 159 | 159 | 162 | 159 | 2.78M |
| October 15, 2025 | 157 | 160 | 160 | 164 | 157 | 5.77M |
| October 14, 2025 | 160 | 157 | 157 | 161 | 157 | 3.28M |
| October 13, 2025 | 157 | 160 | 160 | 161 | 156 | 4.28M |
| October 10, 2025 | 160 | 157 | 157 | 162 | 157 | 4.17M |
| October 02, 2025 | 157 | 160 | 160 | 162 | 157 | 5.87M |
| October 01, 2025 | 161 | 157 | 157 | 165 | 155 | 13.98M |
| September 30, 2025 | 164 | 160 | 160 | 172 | 159 | 22.19M |
| September 29, 2025 | 160 | 167 | 167 | 188 | 157 | 109.08M |
| September 26, 2025 | 159 | 155 | 155 | 159 | 154 | 3.59M |
| September 25, 2025 | 155 | 159 | 159 | 161 | 155 | 4.25M |
| September 24, 2025 | 156 | 155 | 155 | 156 | 154 | 828,814 |
| September 23, 2025 | 157 | 156 | 156 | 158 | 156 | 1.14M |
| September 22, 2025 | 160 | 158 | 158 | 160 | 157 | 1.26M |
| September 19, 2025 | 158 | 159 | 159 | 160 | 158 | 1.57M |
| September 18, 2025 | 160 | 158 | 158 | 160 | 157 | 1.22M |
| September 17, 2025 | 156 | 159 | 159 | 163 | 155 | 5.17M |
| September 16, 2025 | 158 | 156 | 156 | 159 | 155 | 1.79M |
| September 15, 2025 | 160 | 158 | 158 | 161 | 157 | 2.07M |
| September 12, 2025 | 156 | 159 | 159 | 164 | 155 | 6.03M |
| September 11, 2025 | 155 | 156 | 156 | 156 | 154 | 879,648 |
| September 10, 2025 | 155 | 155 | 155 | 156 | 154 | 531,016 |
| September 09, 2025 | 155 | 156 | 156 | 156 | 154 | 629,981 |
| September 08, 2025 | 155 | 155 | 155 | 156 | 154 | 1.08M |
| September 05, 2025 | 156 | 155 | 155 | 156 | 154 | 585,343 |