734.00
+17(+2.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 768 | 734 | 734 | 768 | 709 | 339,048 |
| November 06, 2025 | 708 | 717 | 717 | 735 | 703 | 225,277 |
| November 05, 2025 | 734 | 711 | 711 | 734 | 689 | 360,496 |
| November 04, 2025 | 734 | 734 | 734 | 741 | 715 | 233,154 |
| November 03, 2025 | 740 | 734 | 734 | 754 | 716 | 456,027 |
| October 31, 2025 | 736 | 743 | 743 | 777 | 734 | 314,883 |
| October 30, 2025 | 749 | 742 | 742 | 755 | 715 | 380,997 |
| October 29, 2025 | 782 | 749 | 749 | 783 | 745 | 394,628 |
| October 28, 2025 | 738 | 782 | 782 | 783 | 730 | 541,465 |
| October 27, 2025 | 741 | 738 | 738 | 761 | 727 | 445,154 |
| October 24, 2025 | 748 | 741 | 741 | 760 | 727 | 288,414 |
| October 23, 2025 | 805 | 747 | 747 | 805 | 731 | 617,076 |
| October 22, 2025 | 772 | 786 | 786 | 790 | 735 | 783,050 |
| October 21, 2025 | 702 | 775 | 775 | 887 | 688 | 5.7M |
| October 20, 2025 | 716 | 702 | 702 | 716 | 681 | 408,036 |
| October 17, 2025 | 745 | 717 | 717 | 748 | 710 | 260,233 |
| October 16, 2025 | 737 | 744 | 744 | 745 | 710 | 316,384 |
| October 15, 2025 | 702 | 725 | 725 | 730 | 697 | 301,515 |
| October 14, 2025 | 711 | 709 | 709 | 714 | 698 | 205,145 |
| October 13, 2025 | 679 | 710 | 710 | 717 | 660 | 453,339 |
| October 10, 2025 | 698 | 698 | 698 | 698 | 660 | 307,254 |
| October 02, 2025 | 674 | 695 | 695 | 700 | 665 | 272,940 |
| October 01, 2025 | 677 | 674 | 674 | 689 | 654 | 262,936 |
| September 30, 2025 | 671 | 677 | 677 | 685 | 644 | 457,946 |
| September 29, 2025 | 675 | 670 | 670 | 683 | 660 | 521,895 |
| September 26, 2025 | 699 | 675 | 675 | 702 | 675 | 425,724 |
| September 25, 2025 | 696 | 699 | 699 | 721 | 685 | 369,339 |
| September 24, 2025 | 756 | 696 | 696 | 756 | 693 | 1.14M |
| September 23, 2025 | 764 | 725 | 725 | 764 | 712 | 907,461 |
| September 22, 2025 | 785 | 762 | 762 | 798 | 759 | 515,506 |
| September 19, 2025 | 789 | 785 | 785 | 844 | 774 | 815,514 |
| September 18, 2025 | 787 | 774 | 774 | 791 | 768 | 307,455 |
| September 17, 2025 | 800 | 785 | 785 | 840 | 760 | 811,233 |
| September 16, 2025 | 780 | 766 | 766 | 786 | 759 | 425,196 |
| September 15, 2025 | 791 | 780 | 780 | 802 | 770 | 533,247 |
| September 12, 2025 | 819 | 796 | 796 | 828 | 795 | 458,375 |
| September 11, 2025 | 807 | 814 | 814 | 845 | 798 | 634,173 |
| September 10, 2025 | 870 | 807 | 807 | 870 | 807 | 1.25M |
| September 09, 2025 | 750 | 855 | 855 | 935 | 750 | 7.51M |
| September 08, 2025 | 756 | 750 | 750 | 765 | 726 | 756,278 |
| September 05, 2025 | 785 | 756 | 756 | 791 | 756 | 482,722 |
| September 04, 2025 | 776 | 778 | 778 | 794 | 760 | 535,111 |
| September 03, 2025 | 821 | 776 | 776 | 835 | 770 | 765,146 |
| September 02, 2025 | 809 | 826 | 826 | 838 | 809 | 363,688 |
| September 01, 2025 | 830 | 823 | 823 | 843 | 819 | 530,725 |
| August 29, 2025 | 848 | 836 | 836 | 869 | 831 | 459,576 |
| August 28, 2025 | 844 | 845 | 845 | 870 | 820 | 557,438 |
| August 27, 2025 | 863 | 844 | 844 | 877 | 840 | 422,515 |
| August 26, 2025 | 878 | 857 | 857 | 878 | 856 | 405,950 |
| August 25, 2025 | 840 | 860 | 860 | 875 | 840 | 604,851 |
| August 22, 2025 | 839 | 857 | 857 | 893 | 839 | 962,450 |
| August 21, 2025 | 890 | 847 | 847 | 890 | 834 | 1.03M |
| August 20, 2025 | 912 | 850 | 850 | 912 | 809 | 2.55M |
| August 19, 2025 | 777 | 912 | 912 | 950 | 763 | 11.42M |
| August 18, 2025 | 1,083 | 1,083 | 1,083 | 1,083 | 1,083 | 0 |
| August 14, 2025 | 1,149 | 1,083 | 1,083 | 1,167 | 1,070 | 794,606 |
| August 13, 2025 | 1,158 | 1,150 | 1,150 | 1,168 | 1,149 | 266,471 |
| August 12, 2025 | 1,163 | 1,149 | 1,149 | 1,179 | 1,148 | 408,696 |
| August 11, 2025 | 1,179 | 1,163 | 1,163 | 1,209 | 1,163 | 375,445 |
| August 08, 2025 | 1,198 | 1,179 | 1,179 | 1,198 | 1,167 | 299,511 |