656.00
-5(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 666 | 656 | 656 | 686 | 654 | 39,477 |
| November 06, 2025 | 655 | 661 | 661 | 679 | 655 | 52,264 |
| November 05, 2025 | 691 | 658 | 658 | 691 | 643 | 115,668 |
| November 04, 2025 | 685 | 667 | 667 | 686 | 664 | 92,792 |
| November 03, 2025 | 688 | 686 | 686 | 696 | 677 | 67,247 |
| October 31, 2025 | 700 | 688 | 688 | 700 | 678 | 86,543 |
| October 30, 2025 | 709 | 696 | 696 | 714 | 694 | 204,529 |
| October 29, 2025 | 718 | 714 | 714 | 728 | 711 | 27,385 |
| October 28, 2025 | 722 | 715 | 715 | 726 | 711 | 46,701 |
| October 27, 2025 | 731 | 716 | 716 | 732 | 707 | 109,573 |
| October 24, 2025 | 724 | 727 | 727 | 737 | 721 | 65,996 |
| October 23, 2025 | 735 | 727 | 727 | 735 | 721 | 52,874 |
| October 22, 2025 | 728 | 735 | 735 | 738 | 717 | 63,062 |
| October 21, 2025 | 733 | 736 | 736 | 749 | 726 | 43,000 |
| October 20, 2025 | 734 | 733 | 733 | 738 | 722 | 65,800 |
| October 17, 2025 | 735 | 734 | 734 | 746 | 730 | 82,948 |
| October 16, 2025 | 743 | 743 | 743 | 753 | 731 | 75,570 |
| October 15, 2025 | 740 | 743 | 743 | 756 | 739 | 61,230 |
| October 14, 2025 | 747 | 739 | 739 | 769 | 725 | 254,557 |
| October 13, 2025 | 761 | 752 | 752 | 769 | 748 | 256,194 |
| October 10, 2025 | 741 | 763 | 763 | 775 | 741 | 281,137 |
| October 02, 2025 | 714 | 740 | 740 | 777 | 714 | 317,768 |
| October 01, 2025 | 724 | 713 | 713 | 727 | 706 | 178,432 |
| September 30, 2025 | 710 | 717 | 717 | 815 | 710 | 1.4M |
| September 29, 2025 | 695 | 708 | 708 | 722 | 691 | 193,412 |
| September 26, 2025 | 739 | 710 | 710 | 741 | 703 | 463,220 |
| September 25, 2025 | 763 | 738 | 738 | 763 | 733 | 480,095 |
| September 24, 2025 | 786 | 763 | 763 | 790 | 744 | 1.19M |
| September 23, 2025 | 733 | 785 | 785 | 930 | 732 | 10.05M |
| September 22, 2025 | 727 | 732 | 732 | 744 | 722 | 48,606 |
| September 19, 2025 | 729 | 727 | 727 | 738 | 718 | 33,229 |
| September 18, 2025 | 717 | 725 | 725 | 727 | 713 | 77,181 |
| September 17, 2025 | 714 | 718 | 718 | 719 | 705 | 30,822 |
| September 16, 2025 | 718 | 706 | 706 | 728 | 706 | 44,680 |
| September 15, 2025 | 717 | 713 | 713 | 723 | 710 | 80,434 |
| September 12, 2025 | 709 | 717 | 717 | 720 | 701 | 88,322 |
| September 11, 2025 | 710 | 709 | 709 | 735 | 700 | 64,457 |
| September 10, 2025 | 701 | 707 | 707 | 707 | 699 | 14,954 |
| September 09, 2025 | 700 | 701 | 701 | 708 | 695 | 37,819 |
| September 08, 2025 | 712 | 700 | 700 | 712 | 699 | 20,261 |
| September 05, 2025 | 699 | 703 | 703 | 712 | 699 | 17,879 |
| September 04, 2025 | 707 | 706 | 706 | 712 | 706 | 23,932 |
| September 03, 2025 | 701 | 707 | 707 | 710 | 701 | 9,887 |
| September 02, 2025 | 693 | 701 | 701 | 705 | 693 | 11,807 |
| September 01, 2025 | 707 | 699 | 699 | 719 | 699 | 29,179 |
| August 29, 2025 | 701 | 707 | 707 | 710 | 698 | 13,045 |
| August 28, 2025 | 706 | 702 | 702 | 715 | 700 | 17,523 |
| August 27, 2025 | 722 | 706 | 706 | 722 | 699 | 10,557 |
| August 26, 2025 | 725 | 703 | 703 | 727 | 700 | 40,120 |
| August 25, 2025 | 722 | 710 | 710 | 722 | 710 | 16,565 |
| August 22, 2025 | 703 | 712 | 712 | 729 | 699 | 18,593 |
| August 21, 2025 | 697 | 703 | 703 | 708 | 695 | 14,501 |
| August 20, 2025 | 695 | 697 | 697 | 701 | 694 | 21,315 |
| August 19, 2025 | 714 | 701 | 701 | 714 | 699 | 99,232 |
| August 18, 2025 | 727 | 714 | 714 | 733 | 704 | 94,576 |
| August 14, 2025 | 741 | 733 | 733 | 750 | 733 | 22,458 |
| August 13, 2025 | 744 | 748 | 748 | 749 | 740 | 16,295 |
| August 12, 2025 | 732 | 743 | 743 | 757 | 729 | 7,520 |
| August 11, 2025 | 741 | 740 | 740 | 752 | 735 | 12,269 |
| August 08, 2025 | 751 | 741 | 741 | 751 | 741 | 15,853 |