498.00
-12(-2.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 579 | 572 | 572 | 582 | 566 | 139,608 |
| September 11, 2025 | 597 | 577 | 577 | 597 | 572 | 61,659 |
| September 10, 2025 | 579 | 578 | 578 | 593 | 573 | 137,052 |
| September 09, 2025 | 585 | 579 | 579 | 595 | 566 | 303,367 |
| September 08, 2025 | 551 | 585 | 585 | 629 | 541 | 895,398 |
| September 05, 2025 | 559 | 551 | 551 | 568 | 550 | 48,737 |
| September 04, 2025 | 553 | 559 | 559 | 559 | 545 | 41,348 |
| September 03, 2025 | 553 | 556 | 556 | 560 | 540 | 196,441 |
| September 02, 2025 | 561 | 542 | 542 | 561 | 542 | 392,601 |
| September 01, 2025 | 567 | 553 | 553 | 588 | 545 | 394,077 |
| August 29, 2025 | 587 | 571 | 571 | 591 | 569 | 222,064 |
| August 28, 2025 | 578 | 590 | 590 | 591 | 578 | 236,547 |
| August 27, 2025 | 591 | 590 | 590 | 598 | 586 | 119,950 |
| August 26, 2025 | 594 | 590 | 590 | 599 | 590 | 100,214 |
| August 25, 2025 | 601 | 594 | 594 | 601 | 591 | 75,175 |
| August 22, 2025 | 594 | 595 | 595 | 600 | 591 | 105,962 |
| August 21, 2025 | 601 | 598 | 598 | 603 | 590 | 38,187 |
| August 20, 2025 | 599 | 597 | 597 | 604 | 590 | 203,910 |
| August 19, 2025 | 594 | 604 | 604 | 607 | 589 | 193,179 |
| August 18, 2025 | 606 | 599 | 599 | 609 | 597 | 229,613 |
| August 14, 2025 | 607 | 609 | 609 | 611 | 598 | 285,405 |
| August 13, 2025 | 652 | 612 | 612 | 690 | 598 | 1.99M |
| August 12, 2025 | 638 | 617 | 617 | 638 | 603 | 608,522 |
| August 11, 2025 | 631 | 618 | 618 | 632 | 612 | 278,881 |
| August 08, 2025 | 640 | 632 | 632 | 647 | 626 | 304,177 |
| August 07, 2025 | 664 | 648 | 648 | 667 | 631 | 193,750 |
| August 06, 2025 | 631 | 647 | 647 | 650 | 631 | 173,186 |
| August 05, 2025 | 640 | 642 | 642 | 653 | 633 | 77,511 |
| August 04, 2025 | 637 | 640 | 640 | 644 | 626 | 160,270 |
| August 01, 2025 | 640 | 637 | 637 | 693 | 623 | 570,270 |
| July 31, 2025 | 641 | 640 | 640 | 658 | 635 | 185,036 |