720.00
+2(+0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 747 | 720 | 720 | 747 | 703 | 189,387 |
| December 04, 2025 | 726 | 718 | 718 | 743 | 714 | 236,367 |
| December 03, 2025 | 746 | 734 | 734 | 748 | 723 | 289,528 |
| December 02, 2025 | 732 | 745 | 745 | 765 | 725 | 394,116 |
| December 01, 2025 | 741 | 731 | 731 | 759 | 720 | 284,751 |
| November 28, 2025 | 720 | 740 | 740 | 740 | 694 | 551,700 |
| November 27, 2025 | 708 | 700 | 700 | 725 | 698 | 169,199 |
| November 26, 2025 | 700 | 700 | 700 | 708 | 679 | 208,063 |
| November 25, 2025 | 685 | 685 | 685 | 700 | 675 | 269,201 |
| November 24, 2025 | 718 | 684 | 684 | 718 | 647 | 381,416 |
| November 21, 2025 | 695 | 713 | 713 | 720 | 689 | 235,156 |
| November 20, 2025 | 707 | 710 | 710 | 731 | 703 | 266,602 |
| November 19, 2025 | 750 | 707 | 707 | 750 | 701 | 437,935 |
| November 18, 2025 | 799 | 750 | 750 | 799 | 737 | 411,567 |
| November 17, 2025 | 785 | 770 | 770 | 835 | 767 | 565,183 |
| November 14, 2025 | 810 | 789 | 789 | 844 | 785 | 932,034 |
| November 13, 2025 | 782 | 815 | 815 | 920 | 760 | 4.58M |
| November 12, 2025 | 766 | 764 | 764 | 773 | 752 | 261,611 |
| November 11, 2025 | 757 | 766 | 766 | 767 | 741 | 368,988 |
| November 10, 2025 | 734 | 756 | 756 | 757 | 733 | 296,357 |
| 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 |