828.00
+9(+1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 839 | 819 | 819 | 839 | 815 | 12,275 |
| December 03, 2025 | 826 | 826 | 826 | 833 | 817 | 29,809 |
| December 02, 2025 | 822 | 825 | 825 | 837 | 815 | 51,550 |
| December 01, 2025 | 826 | 821 | 821 | 845 | 819 | 12,374 |
| November 28, 2025 | 825 | 826 | 826 | 844 | 820 | 59,263 |
| November 27, 2025 | 822 | 821 | 821 | 848 | 818 | 20,183 |
| November 26, 2025 | 826 | 821 | 821 | 827 | 821 | 8,629 |
| November 25, 2025 | 818 | 821 | 821 | 830 | 816 | 17,789 |
| November 24, 2025 | 831 | 820 | 820 | 831 | 815 | 35,477 |
| November 21, 2025 | 848 | 838 | 838 | 848 | 810 | 33,021 |
| November 20, 2025 | 826 | 849 | 849 | 855 | 826 | 73,311 |
| November 19, 2025 | 831 | 837 | 837 | 838 | 811 | 46,142 |
| November 18, 2025 | 816 | 838 | 838 | 850 | 806 | 56,762 |
| November 17, 2025 | 801 | 816 | 816 | 857 | 800 | 65,776 |
| November 14, 2025 | 859 | 801 | 801 | 859 | 801 | 117,532 |
| November 13, 2025 | 829 | 835 | 835 | 836 | 820 | 27,887 |
| November 12, 2025 | 848 | 829 | 829 | 848 | 815 | 17,496 |
| November 11, 2025 | 850 | 823 | 823 | 850 | 801 | 48,139 |
| November 10, 2025 | 798 | 800 | 800 | 821 | 796 | 64,475 |
| November 07, 2025 | 817 | 798 | 798 | 817 | 780 | 151,907 |
| November 06, 2025 | 801 | 817 | 817 | 850 | 801 | 46,264 |
| November 05, 2025 | 838 | 810 | 810 | 838 | 800 | 41,313 |
| November 04, 2025 | 813 | 814 | 814 | 825 | 813 | 20,331 |
| November 03, 2025 | 822 | 813 | 813 | 826 | 812 | 62,523 |
| October 31, 2025 | 833 | 822 | 822 | 850 | 819 | 50,012 |
| October 30, 2025 | 853 | 833 | 833 | 853 | 810 | 61,353 |
| October 29, 2025 | 853 | 845 | 845 | 858 | 837 | 43,438 |
| October 28, 2025 | 860 | 852 | 852 | 865 | 851 | 66,522 |
| October 27, 2025 | 870 | 860 | 860 | 886 | 858 | 86,723 |
| October 24, 2025 | 860 | 867 | 867 | 878 | 847 | 80,184 |
| October 23, 2025 | 868 | 859 | 859 | 878 | 851 | 147,604 |
| October 22, 2025 | 835 | 868 | 868 | 1,018 | 817 | 1.29M |
| October 21, 2025 | 819 | 817 | 817 | 826 | 812 | 66,127 |
| October 20, 2025 | 832 | 814 | 814 | 832 | 814 | 61,565 |
| October 17, 2025 | 849 | 832 | 832 | 853 | 824 | 69,188 |
| October 16, 2025 | 858 | 849 | 849 | 868 | 845 | 58,533 |
| October 15, 2025 | 858 | 854 | 854 | 899 | 848 | 40,219 |
| October 14, 2025 | 867 | 858 | 858 | 890 | 855 | 47,762 |
| October 13, 2025 | 909 | 874 | 874 | 909 | 862 | 30,766 |
| October 10, 2025 | 887 | 875 | 875 | 890 | 860 | 21,165 |
| October 02, 2025 | 897 | 875 | 875 | 898 | 860 | 48,852 |
| October 01, 2025 | 910 | 897 | 897 | 943 | 895 | 50,973 |
| September 30, 2025 | 899 | 904 | 904 | 927 | 873 | 64,092 |
| September 29, 2025 | 874 | 873 | 873 | 890 | 872 | 29,441 |
| September 26, 2025 | 887 | 874 | 874 | 894 | 873 | 60,411 |
| September 25, 2025 | 894 | 886 | 886 | 899 | 885 | 37,906 |
| September 24, 2025 | 894 | 894 | 894 | 901 | 892 | 26,705 |
| September 23, 2025 | 909 | 893 | 893 | 912 | 892 | 67,352 |
| September 22, 2025 | 914 | 909 | 909 | 914 | 900 | 73,925 |
| September 19, 2025 | 913 | 907 | 907 | 913 | 906 | 58,847 |
| September 18, 2025 | 906 | 907 | 907 | 913 | 903 | 45,931 |
| September 17, 2025 | 911 | 906 | 906 | 912 | 905 | 24,186 |
| September 16, 2025 | 915 | 909 | 909 | 932 | 906 | 49,492 |
| September 15, 2025 | 915 | 915 | 915 | 934 | 910 | 32,153 |
| September 12, 2025 | 928 | 915 | 915 | 928 | 909 | 63,220 |
| September 11, 2025 | 930 | 919 | 919 | 940 | 909 | 52,574 |
| September 10, 2025 | 939 | 916 | 916 | 947 | 912 | 44,697 |
| September 09, 2025 | 925 | 925 | 925 | 941 | 917 | 37,282 |
| September 08, 2025 | 950 | 925 | 925 | 981 | 912 | 119,529 |
| September 05, 2025 | 941 | 950 | 950 | 969 | 941 | 34,779 |