336.00
-3(-0.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 333 | 339 | 339 | 354 | 332 | 486,910 |
| December 03, 2025 | 333 | 334 | 334 | 339 | 324 | 262,838 |
| December 02, 2025 | 348 | 328 | 328 | 348 | 324 | 542,655 |
| December 01, 2025 | 368 | 343 | 343 | 372 | 336 | 2.32M |
| November 28, 2025 | 308 | 325 | 325 | 325 | 305 | 390,474 |
| November 27, 2025 | 312 | 308 | 308 | 315 | 307 | 94,885 |
| November 26, 2025 | 310 | 312 | 312 | 317 | 310 | 55,989 |
| November 25, 2025 | 309 | 313 | 313 | 314 | 306 | 182,394 |
| November 24, 2025 | 312 | 309 | 309 | 315 | 307 | 153,276 |
| November 21, 2025 | 319 | 315 | 315 | 320 | 315 | 201,081 |
| November 20, 2025 | 318 | 320 | 320 | 326 | 318 | 118,140 |
| November 19, 2025 | 320 | 318 | 318 | 325 | 316 | 129,911 |
| November 18, 2025 | 316 | 320 | 320 | 335 | 316 | 318,601 |
| November 17, 2025 | 323 | 317 | 317 | 324 | 315 | 247,343 |
| November 14, 2025 | 329 | 323 | 323 | 331 | 320 | 237,868 |
| November 13, 2025 | 332 | 328 | 328 | 333 | 325 | 153,349 |
| November 12, 2025 | 324 | 329 | 329 | 350 | 324 | 292,063 |
| November 11, 2025 | 323 | 325 | 325 | 336 | 320 | 229,609 |
| November 10, 2025 | 320 | 326 | 326 | 332 | 315 | 263,037 |
| November 07, 2025 | 328 | 325 | 325 | 328 | 318 | 352,737 |
| November 06, 2025 | 326 | 329 | 329 | 332 | 324 | 401,883 |
| November 05, 2025 | 328 | 326 | 326 | 360 | 321 | 701,790 |
| November 04, 2025 | 338 | 328 | 328 | 338 | 324 | 443,468 |
| November 03, 2025 | 324 | 338 | 338 | 380 | 320 | 1.84M |
| October 31, 2025 | 323 | 324 | 324 | 335 | 318 | 490,634 |
| October 30, 2025 | 318 | 322 | 322 | 382 | 315 | 4.48M |
| October 29, 2025 | 320 | 318 | 318 | 326 | 316 | 173,537 |
| October 28, 2025 | 328 | 323 | 323 | 328 | 320 | 177,457 |
| October 27, 2025 | 338 | 328 | 328 | 340 | 323 | 242,469 |
| October 24, 2025 | 327 | 329 | 329 | 333 | 326 | 140,895 |
| October 23, 2025 | 329 | 327 | 327 | 346 | 327 | 486,592 |
| October 22, 2025 | 320 | 331 | 331 | 333 | 318 | 321,782 |
| October 21, 2025 | 318 | 320 | 320 | 322 | 316 | 169,406 |
| October 20, 2025 | 322 | 318 | 318 | 322 | 312 | 165,302 |
| October 17, 2025 | 325 | 320 | 320 | 327 | 315 | 199,508 |
| October 16, 2025 | 331 | 325 | 325 | 340 | 325 | 100,056 |
| October 15, 2025 | 323 | 331 | 331 | 333 | 318 | 168,572 |
| October 14, 2025 | 317 | 326 | 326 | 337 | 314 | 160,733 |
| October 13, 2025 | 317 | 314 | 314 | 319 | 310 | 325,906 |
| October 10, 2025 | 327 | 318 | 318 | 327 | 316 | 328,786 |
| October 02, 2025 | 323 | 327 | 327 | 329 | 321 | 303,691 |
| October 01, 2025 | 324 | 323 | 323 | 328 | 321 | 74,734 |
| September 30, 2025 | 331 | 324 | 324 | 331 | 323 | 153,637 |
| September 29, 2025 | 324 | 325 | 325 | 331 | 320 | 193,578 |
| September 26, 2025 | 332 | 323 | 323 | 333 | 323 | 266,370 |
| September 25, 2025 | 336 | 328 | 328 | 344 | 325 | 278,196 |
| September 24, 2025 | 345 | 336 | 336 | 345 | 330 | 397,075 |
| September 23, 2025 | 349 | 345 | 345 | 350 | 343 | 189,784 |
| September 22, 2025 | 352 | 349 | 349 | 354 | 347 | 160,040 |
| September 19, 2025 | 349 | 352 | 352 | 356 | 348 | 171,474 |
| September 18, 2025 | 346 | 349 | 349 | 356 | 346 | 101,053 |
| September 17, 2025 | 349 | 346 | 346 | 351 | 346 | 177,276 |
| September 16, 2025 | 359 | 351 | 351 | 362 | 351 | 274,954 |
| September 15, 2025 | 362 | 357 | 357 | 364 | 352 | 200,513 |
| September 12, 2025 | 352 | 360 | 360 | 364 | 347 | 278,510 |
| September 11, 2025 | 348 | 353 | 353 | 353 | 348 | 180,734 |
| September 10, 2025 | 350 | 348 | 348 | 360 | 340 | 371,372 |
| September 09, 2025 | 348 | 350 | 350 | 356 | 343 | 227,406 |
| September 08, 2025 | 353 | 347 | 347 | 360 | 345 | 199,937 |
| September 05, 2025 | 354 | 353 | 353 | 361 | 350 | 260,383 |