707.00
-2(-0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 709 | 707 | 707 | 712 | 691 | 1.89M |
| December 04, 2025 | 717 | 709 | 709 | 718 | 699 | 2.43M |
| December 03, 2025 | 744 | 718 | 718 | 745 | 713 | 4.4M |
| December 02, 2025 | 716 | 744 | 744 | 759 | 700 | 8.24M |
| December 01, 2025 | 721 | 712 | 712 | 726 | 693 | 4.75M |
| November 28, 2025 | 668 | 714 | 714 | 725 | 656 | 6.14M |
| November 27, 2025 | 651 | 668 | 668 | 700 | 648 | 4.24M |
| November 26, 2025 | 624 | 649 | 649 | 649 | 623 | 2.17M |
| November 25, 2025 | 626 | 622 | 622 | 641 | 610 | 2.59M |
| November 24, 2025 | 666 | 626 | 626 | 680 | 622 | 3.14M |
| November 21, 2025 | 681 | 665 | 665 | 690 | 651 | 3.8M |
| November 20, 2025 | 715 | 700 | 700 | 729 | 689 | 3.11M |
| November 19, 2025 | 721 | 715 | 715 | 734 | 698 | 2.99M |
| November 18, 2025 | 767 | 721 | 721 | 770 | 720 | 5.79M |
| November 17, 2025 | 724 | 750 | 750 | 755 | 688 | 10.82M |
| November 14, 2025 | 766 | 704 | 704 | 772 | 699 | 12.02M |
| November 13, 2025 | 654 | 766 | 766 | 808 | 649 | 44.6M |
| November 12, 2025 | 641 | 652 | 652 | 671 | 637 | 3.09M |
| November 11, 2025 | 657 | 642 | 642 | 666 | 630 | 1.87M |
| November 10, 2025 | 621 | 640 | 640 | 662 | 620 | 2.92M |
| November 07, 2025 | 670 | 620 | 620 | 672 | 611 | 5.79M |
| November 06, 2025 | 668 | 674 | 674 | 719 | 652 | 8.31M |
| November 05, 2025 | 608 | 662 | 662 | 669 | 607 | 9.25M |
| November 04, 2025 | 605 | 614 | 614 | 624 | 597 | 2.77M |
| November 03, 2025 | 585 | 605 | 605 | 613 | 556 | 5.52M |
| October 31, 2025 | 615 | 580 | 580 | 615 | 580 | 3.31M |
| October 30, 2025 | 623 | 610 | 610 | 628 | 603 | 2.44M |
| October 29, 2025 | 648 | 622 | 622 | 651 | 620 | 1.89M |
| October 28, 2025 | 618 | 648 | 648 | 685 | 618 | 6.54M |
| October 27, 2025 | 619 | 618 | 618 | 625 | 611 | 1.55M |
| October 24, 2025 | 626 | 619 | 619 | 632 | 615 | 1.18M |
| October 23, 2025 | 636 | 626 | 626 | 640 | 625 | 1.01M |
| October 22, 2025 | 625 | 636 | 636 | 648 | 610 | 1.51M |
| October 21, 2025 | 606 | 618 | 618 | 629 | 606 | 1.69M |
| October 20, 2025 | 612 | 608 | 608 | 617 | 605 | 1.41M |
| October 17, 2025 | 622 | 608 | 608 | 627 | 605 | 3.1M |
| October 16, 2025 | 639 | 630 | 630 | 647 | 628 | 1.61M |
| October 15, 2025 | 628 | 639 | 639 | 643 | 623 | 1.36M |
| October 14, 2025 | 628 | 620 | 620 | 637 | 616 | 2.33M |
| October 13, 2025 | 621 | 627 | 627 | 640 | 615 | 1.73M |
| October 10, 2025 | 647 | 632 | 632 | 649 | 620 | 2.38M |
| October 02, 2025 | 641 | 644 | 644 | 647 | 636 | 1.19M |
| October 01, 2025 | 654 | 641 | 641 | 659 | 641 | 1.59M |
| September 30, 2025 | 654 | 655 | 655 | 693 | 650 | 3.01M |
| September 29, 2025 | 666 | 653 | 653 | 667 | 652 | 1.24M |
| September 26, 2025 | 663 | 662 | 662 | 672 | 650 | 2.08M |
| September 25, 2025 | 670 | 663 | 663 | 671 | 660 | 1.88M |
| September 24, 2025 | 692 | 669 | 669 | 696 | 668 | 3.37M |
| September 23, 2025 | 686 | 692 | 692 | 697 | 680 | 1.63M |
| September 22, 2025 | 711 | 691 | 691 | 715 | 687 | 2.4M |
| September 19, 2025 | 728 | 706 | 706 | 728 | 704 | 2.92M |
| September 18, 2025 | 731 | 729 | 729 | 750 | 713 | 2.24M |
| September 17, 2025 | 720 | 722 | 722 | 738 | 712 | 2.41M |
| September 16, 2025 | 742 | 724 | 724 | 766 | 712 | 4.61M |
| September 15, 2025 | 741 | 745 | 745 | 751 | 728 | 3.9M |
| September 12, 2025 | 765 | 741 | 741 | 773 | 724 | 6.17M |
| September 11, 2025 | 745 | 756 | 756 | 839 | 745 | 30.71M |
| September 10, 2025 | 697 | 743 | 743 | 755 | 680 | 9.94M |
| September 09, 2025 | 747 | 700 | 700 | 751 | 695 | 6.81M |
| September 08, 2025 | 710 | 745 | 745 | 798 | 704 | 18.1M |