471.00
+20(+4.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 477 | 471 | 471 | 483 | 456 | 412,909 |
| December 11, 2025 | 440 | 451 | 451 | 550 | 440 | 2.88M |
| December 10, 2025 | 443 | 443 | 443 | 449 | 436 | 85,889 |
| December 09, 2025 | 439 | 447 | 447 | 449 | 437 | 89,338 |
| December 08, 2025 | 448 | 438 | 438 | 458 | 436 | 361,675 |
| December 05, 2025 | 444 | 444 | 444 | 451 | 441 | 145,051 |
| December 04, 2025 | 445 | 441 | 441 | 449 | 440 | 69,954 |
| December 03, 2025 | 442 | 445 | 445 | 446 | 441 | 132,923 |
| December 02, 2025 | 439 | 443 | 443 | 449 | 439 | 68,818 |
| December 01, 2025 | 453 | 443 | 443 | 454 | 443 | 75,721 |
| November 28, 2025 | 437 | 448 | 448 | 449 | 437 | 81,377 |
| November 27, 2025 | 447 | 440 | 440 | 453 | 430 | 116,179 |
| November 26, 2025 | 439 | 446 | 446 | 451 | 431 | 202,671 |
| November 25, 2025 | 429 | 436 | 436 | 438 | 429 | 240,639 |
| November 24, 2025 | 448 | 433 | 433 | 448 | 429 | 302,861 |
| November 21, 2025 | 458 | 444 | 444 | 467 | 444 | 165,305 |
| November 20, 2025 | 462 | 458 | 458 | 468 | 453 | 136,940 |
| November 19, 2025 | 475 | 462 | 462 | 475 | 458 | 60,127 |
| November 18, 2025 | 472 | 465 | 465 | 476 | 456 | 124,191 |
| November 17, 2025 | 490 | 472 | 472 | 491 | 472 | 117,861 |
| November 14, 2025 | 498 | 484 | 484 | 498 | 479 | 54,313 |
| November 13, 2025 | 499 | 496 | 496 | 500 | 489 | 61,877 |
| November 12, 2025 | 492 | 493 | 493 | 493 | 476 | 100,986 |
| November 11, 2025 | 479 | 481 | 481 | 495 | 476 | 191,122 |
| November 10, 2025 | 461 | 480 | 480 | 480 | 461 | 193,695 |
| November 07, 2025 | 463 | 465 | 465 | 472 | 460 | 110,122 |
| November 06, 2025 | 469 | 463 | 463 | 476 | 460 | 144,850 |
| November 05, 2025 | 478 | 469 | 469 | 484 | 459 | 277,149 |
| November 04, 2025 | 479 | 478 | 478 | 488 | 468 | 293,067 |
| November 03, 2025 | 496 | 479 | 479 | 500 | 476 | 397,783 |
| October 31, 2025 | 499 | 496 | 496 | 505 | 492 | 108,067 |
| October 30, 2025 | 510 | 498 | 498 | 512 | 491 | 297,964 |
| October 29, 2025 | 507 | 510 | 510 | 516 | 506 | 127,088 |
| October 28, 2025 | 514 | 507 | 507 | 514 | 507 | 125,949 |
| October 27, 2025 | 518 | 514 | 514 | 521 | 510 | 117,435 |
| October 24, 2025 | 514 | 517 | 517 | 523 | 511 | 121,845 |
| October 23, 2025 | 519 | 513 | 513 | 522 | 506 | 134,914 |
| October 22, 2025 | 519 | 512 | 512 | 520 | 507 | 159,599 |
| October 21, 2025 | 518 | 518 | 518 | 521 | 514 | 115,525 |
| October 20, 2025 | 517 | 518 | 518 | 525 | 511 | 184,624 |
| October 17, 2025 | 532 | 517 | 517 | 534 | 513 | 255,766 |
| October 16, 2025 | 527 | 532 | 532 | 541 | 526 | 140,478 |
| October 15, 2025 | 510 | 530 | 530 | 542 | 506 | 302,532 |
| October 14, 2025 | 502 | 510 | 510 | 518 | 502 | 134,863 |
| October 13, 2025 | 512 | 512 | 512 | 512 | 500 | 156,177 |
| October 10, 2025 | 524 | 512 | 512 | 530 | 511 | 335,687 |
| October 02, 2025 | 522 | 523 | 523 | 531 | 519 | 186,730 |
| October 01, 2025 | 534 | 522 | 522 | 540 | 521 | 191,134 |
| September 30, 2025 | 542 | 534 | 534 | 550 | 524 | 151,154 |
| September 29, 2025 | 545 | 542 | 542 | 556 | 530 | 89,144 |
| September 26, 2025 | 550 | 545 | 545 | 557 | 545 | 156,695 |
| September 25, 2025 | 551 | 555 | 555 | 558 | 549 | 92,958 |
| September 24, 2025 | 556 | 558 | 558 | 569 | 550 | 90,994 |
| September 23, 2025 | 574 | 557 | 557 | 577 | 555 | 142,530 |
| September 22, 2025 | 565 | 566 | 566 | 580 | 558 | 158,153 |
| September 19, 2025 | 584 | 567 | 567 | 584 | 561 | 64,541 |
| September 18, 2025 | 559 | 567 | 567 | 575 | 559 | 130,258 |
| September 17, 2025 | 553 | 565 | 565 | 569 | 549 | 299,905 |
| September 16, 2025 | 579 | 553 | 553 | 579 | 552 | 219,102 |
| September 15, 2025 | 573 | 567 | 567 | 584 | 565 | 102,138 |