489.00
+2(+0.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 487 | 489 | 489 | 490 | 473 | 117,636 |
| December 09, 2025 | 484 | 487 | 487 | 488 | 470 | 42,111 |
| December 08, 2025 | 484 | 483 | 483 | 487 | 459 | 291,761 |
| December 05, 2025 | 485 | 485 | 485 | 486 | 476 | 149,079 |
| December 04, 2025 | 490 | 486 | 486 | 492 | 478 | 190,092 |
| December 03, 2025 | 482 | 490 | 490 | 491 | 480 | 105,357 |
| December 02, 2025 | 472 | 490 | 490 | 490 | 467 | 139,959 |
| December 01, 2025 | 477 | 472 | 472 | 477 | 466 | 92,769 |
| November 28, 2025 | 465 | 474 | 474 | 475 | 461 | 173,057 |
| November 27, 2025 | 473 | 465 | 465 | 473 | 465 | 57,696 |
| November 26, 2025 | 472 | 468 | 468 | 474 | 463 | 97,874 |
| November 25, 2025 | 460 | 468 | 468 | 471 | 454 | 78,987 |
| November 24, 2025 | 468 | 464 | 464 | 469 | 453 | 179,802 |
| November 21, 2025 | 471 | 463 | 463 | 471 | 456 | 108,953 |
| November 20, 2025 | 452 | 469 | 469 | 470 | 451 | 199,678 |
| November 19, 2025 | 458 | 452 | 452 | 459 | 450 | 127,413 |
| November 18, 2025 | 464 | 458 | 458 | 468 | 446 | 240,205 |
| November 17, 2025 | 491 | 469 | 469 | 492 | 461 | 302,952 |
| November 14, 2025 | 504 | 492 | 492 | 505 | 482 | 199,035 |
| November 13, 2025 | 501 | 504 | 504 | 507 | 485 | 175,467 |
| November 12, 2025 | 470 | 507 | 507 | 510 | 460 | 687,624 |
| November 11, 2025 | 474 | 467 | 467 | 477 | 454 | 238,079 |
| November 10, 2025 | 464 | 472 | 472 | 472 | 460 | 236,316 |
| November 07, 2025 | 470 | 466 | 466 | 470 | 459 | 183,547 |
| November 06, 2025 | 461 | 471 | 471 | 471 | 450 | 249,262 |
| November 05, 2025 | 472 | 458 | 458 | 473 | 450 | 252,642 |
| November 04, 2025 | 458 | 470 | 470 | 471 | 449 | 241,952 |
| November 03, 2025 | 473 | 460 | 460 | 476 | 453 | 415,235 |
| October 31, 2025 | 485 | 473 | 473 | 488 | 462 | 577,488 |
| October 30, 2025 | 511 | 485 | 485 | 516 | 469 | 1.5M |
| October 29, 2025 | 542 | 532 | 532 | 563 | 505 | 597,692 |
| October 28, 2025 | 538 | 547 | 547 | 552 | 532 | 212,794 |
| October 27, 2025 | 558 | 538 | 538 | 558 | 533 | 248,058 |
| October 24, 2025 | 574 | 548 | 548 | 574 | 532 | 526,179 |
| October 23, 2025 | 559 | 572 | 572 | 576 | 547 | 405,975 |
| October 22, 2025 | 530 | 559 | 559 | 567 | 526 | 694,086 |
| October 21, 2025 | 528 | 527 | 527 | 530 | 521 | 130,126 |
| October 20, 2025 | 526 | 528 | 528 | 533 | 519 | 103,940 |
| October 17, 2025 | 528 | 519 | 519 | 534 | 518 | 150,822 |
| October 16, 2025 | 528 | 533 | 533 | 535 | 523 | 187,845 |
| October 15, 2025 | 521 | 526 | 526 | 527 | 516 | 93,807 |
| October 14, 2025 | 512 | 521 | 521 | 522 | 512 | 103,419 |
| October 13, 2025 | 524 | 512 | 512 | 524 | 509 | 209,181 |
| October 10, 2025 | 526 | 523 | 523 | 531 | 516 | 142,561 |
| October 02, 2025 | 527 | 526 | 526 | 534 | 510 | 350,901 |
| October 01, 2025 | 538 | 527 | 527 | 538 | 509 | 730,236 |
| September 30, 2025 | 506 | 540 | 540 | 546 | 506 | 764,482 |
| September 29, 2025 | 517 | 503 | 503 | 530 | 501 | 577,313 |
| September 26, 2025 | 524 | 517 | 517 | 529 | 507 | 216,639 |
| September 25, 2025 | 523 | 530 | 530 | 532 | 505 | 482,642 |
| September 24, 2025 | 528 | 521 | 521 | 531 | 510 | 307,797 |
| September 23, 2025 | 537 | 527 | 527 | 537 | 519 | 221,202 |
| September 22, 2025 | 534 | 532 | 532 | 539 | 528 | 219,578 |
| September 19, 2025 | 537 | 534 | 534 | 537 | 528 | 121,012 |
| September 18, 2025 | 544 | 534 | 534 | 544 | 530 | 203,495 |
| September 17, 2025 | 534 | 540 | 540 | 540 | 529 | 173,667 |
| September 16, 2025 | 545 | 534 | 534 | 545 | 531 | 214,123 |
| September 15, 2025 | 556 | 546 | 546 | 556 | 534 | 433,960 |
| September 12, 2025 | 556 | 556 | 556 | 558 | 543 | 181,517 |
| September 11, 2025 | 539 | 556 | 556 | 556 | 537 | 309,179 |