519.00
+1(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 519 | 518 | 518 | 523 | 516 | 58,008 |
| December 03, 2025 | 520 | 519 | 519 | 522 | 516 | 70,345 |
| December 02, 2025 | 524 | 519 | 519 | 524 | 516 | 35,074 |
| December 01, 2025 | 529 | 525 | 525 | 529 | 515 | 72,806 |
| November 28, 2025 | 518 | 520 | 520 | 525 | 517 | 35,223 |
| November 27, 2025 | 520 | 518 | 518 | 524 | 518 | 28,613 |
| November 26, 2025 | 519 | 518 | 518 | 525 | 515 | 55,101 |
| November 25, 2025 | 520 | 518 | 518 | 524 | 514 | 36,807 |
| November 24, 2025 | 518 | 516 | 516 | 526 | 514 | 104,546 |
| November 21, 2025 | 480 | 518 | 518 | 529 | 480 | 360,087 |
| November 20, 2025 | 541 | 545 | 545 | 550 | 541 | 33,259 |
| November 19, 2025 | 537 | 543 | 543 | 576 | 531 | 126,517 |
| November 18, 2025 | 556 | 541 | 541 | 556 | 536 | 78,708 |
| November 17, 2025 | 552 | 556 | 556 | 556 | 550 | 43,878 |
| November 14, 2025 | 564 | 552 | 552 | 565 | 552 | 90,755 |
| November 13, 2025 | 564 | 564 | 564 | 569 | 557 | 109,439 |
| November 12, 2025 | 558 | 558 | 558 | 559 | 548 | 74,174 |
| November 11, 2025 | 554 | 547 | 547 | 558 | 547 | 63,879 |
| November 10, 2025 | 539 | 550 | 550 | 551 | 539 | 105,760 |
| November 07, 2025 | 534 | 539 | 539 | 548 | 528 | 348,934 |
| November 06, 2025 | 545 | 560 | 560 | 628 | 541 | 644,508 |
| November 05, 2025 | 560 | 547 | 547 | 560 | 542 | 69,428 |
| November 04, 2025 | 560 | 550 | 550 | 564 | 546 | 141,108 |
| November 03, 2025 | 567 | 560 | 560 | 572 | 560 | 100,124 |
| October 31, 2025 | 577 | 568 | 568 | 577 | 568 | 55,736 |
| October 30, 2025 | 578 | 577 | 577 | 582 | 576 | 33,061 |
| October 29, 2025 | 575 | 582 | 582 | 591 | 571 | 270,902 |
| October 28, 2025 | 579 | 579 | 579 | 581 | 575 | 42,541 |
| October 27, 2025 | 594 | 581 | 581 | 594 | 577 | 72,873 |
| October 24, 2025 | 587 | 580 | 580 | 591 | 577 | 85,967 |
| October 23, 2025 | 590 | 583 | 583 | 592 | 582 | 38,880 |
| October 22, 2025 | 584 | 589 | 589 | 597 | 584 | 87,898 |
| October 21, 2025 | 590 | 585 | 585 | 590 | 584 | 81,129 |
| October 20, 2025 | 590 | 590 | 590 | 590 | 586 | 36,922 |
| October 17, 2025 | 596 | 590 | 590 | 596 | 589 | 45,099 |
| October 16, 2025 | 604 | 597 | 597 | 604 | 587 | 149,413 |
| October 15, 2025 | 593 | 600 | 600 | 604 | 590 | 158,448 |
| October 14, 2025 | 590 | 599 | 599 | 613 | 580 | 197,744 |
| October 13, 2025 | 618 | 601 | 601 | 618 | 595 | 102,109 |
| October 10, 2025 | 622 | 609 | 609 | 622 | 596 | 166,999 |
| October 02, 2025 | 627 | 622 | 622 | 629 | 621 | 58,404 |
| October 01, 2025 | 626 | 624 | 624 | 626 | 620 | 44,762 |
| September 30, 2025 | 630 | 626 | 626 | 631 | 621 | 26,426 |
| September 29, 2025 | 612 | 630 | 630 | 647 | 612 | 182,277 |
| September 26, 2025 | 621 | 612 | 612 | 624 | 612 | 48,554 |
| September 25, 2025 | 623 | 621 | 621 | 627 | 620 | 44,083 |
| September 24, 2025 | 624 | 623 | 623 | 629 | 620 | 39,367 |
| September 23, 2025 | 632 | 624 | 624 | 635 | 613 | 80,366 |
| September 22, 2025 | 639 | 636 | 636 | 646 | 627 | 82,638 |
| September 19, 2025 | 631 | 628 | 628 | 635 | 627 | 58,122 |
| September 18, 2025 | 640 | 630 | 630 | 640 | 629 | 27,677 |
| September 17, 2025 | 640 | 634 | 634 | 640 | 629 | 56,849 |
| September 16, 2025 | 635 | 637 | 637 | 640 | 635 | 99,159 |
| September 15, 2025 | 640 | 639 | 639 | 640 | 626 | 208,159 |
| September 12, 2025 | 638 | 638 | 638 | 643 | 634 | 93,813 |
| September 11, 2025 | 643 | 638 | 638 | 647 | 637 | 100,831 |
| September 10, 2025 | 646 | 643 | 643 | 646 | 638 | 120,985 |
| September 09, 2025 | 644 | 644 | 644 | 646 | 639 | 84,074 |
| September 08, 2025 | 640 | 644 | 644 | 647 | 640 | 19,424 |
| September 05, 2025 | 643 | 641 | 641 | 647 | 640 | 23,052 |