687.00
+14(+2.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 536 | 673 | 673 | 673 | 529 | 12.3M |
| December 03, 2025 | 493 | 518 | 518 | 542 | 491 | 1.13M |
| December 02, 2025 | 487 | 493 | 493 | 493 | 483 | 177,244 |
| December 01, 2025 | 487 | 484 | 484 | 487 | 480 | 52,977 |
| November 28, 2025 | 480 | 483 | 483 | 483 | 476 | 109,107 |
| November 27, 2025 | 481 | 481 | 481 | 486 | 478 | 95,929 |
| November 26, 2025 | 489 | 480 | 480 | 495 | 480 | 203,458 |
| November 25, 2025 | 489 | 488 | 488 | 489 | 481 | 112,529 |
| November 24, 2025 | 496 | 489 | 489 | 496 | 478 | 272,202 |
| November 21, 2025 | 494 | 496 | 496 | 499 | 492 | 49,513 |
| November 20, 2025 | 495 | 501 | 501 | 501 | 493 | 151,729 |
| November 19, 2025 | 495 | 495 | 495 | 499 | 489 | 212,880 |
| November 18, 2025 | 500 | 499 | 499 | 500 | 492 | 149,409 |
| November 17, 2025 | 505 | 504 | 504 | 505 | 497 | 141,645 |
| November 14, 2025 | 508 | 506 | 506 | 510 | 499 | 364,720 |
| November 13, 2025 | 510 | 509 | 509 | 516 | 504 | 58,780 |
| November 12, 2025 | 503 | 506 | 506 | 513 | 503 | 74,643 |
| November 11, 2025 | 515 | 502 | 502 | 515 | 501 | 108,018 |
| November 10, 2025 | 499 | 506 | 506 | 506 | 498 | 125,040 |
| November 07, 2025 | 499 | 499 | 499 | 501 | 491 | 212,419 |
| November 06, 2025 | 505 | 499 | 499 | 510 | 499 | 192,158 |
| November 05, 2025 | 509 | 506 | 506 | 514 | 490 | 490,479 |
| November 04, 2025 | 510 | 508 | 508 | 517 | 508 | 223,945 |
| November 03, 2025 | 535 | 515 | 515 | 535 | 508 | 386,674 |
| October 31, 2025 | 536 | 535 | 535 | 548 | 530 | 149,818 |
| October 30, 2025 | 548 | 536 | 536 | 553 | 535 | 177,966 |
| October 29, 2025 | 539 | 548 | 548 | 555 | 535 | 447,932 |
| October 28, 2025 | 544 | 542 | 542 | 550 | 536 | 198,402 |
| October 27, 2025 | 539 | 544 | 544 | 550 | 538 | 217,992 |
| October 24, 2025 | 559 | 538 | 538 | 559 | 513 | 382,943 |
| October 23, 2025 | 557 | 557 | 557 | 557 | 551 | 130,978 |
| October 22, 2025 | 556 | 557 | 557 | 557 | 550 | 112,162 |
| October 21, 2025 | 561 | 554 | 554 | 565 | 550 | 381,161 |
| October 20, 2025 | 560 | 561 | 561 | 568 | 559 | 124,351 |
| October 17, 2025 | 567 | 561 | 561 | 567 | 551 | 247,431 |
| October 16, 2025 | 573 | 561 | 561 | 583 | 559 | 269,199 |
| October 15, 2025 | 570 | 572 | 572 | 574 | 566 | 126,916 |
| October 14, 2025 | 574 | 570 | 570 | 584 | 567 | 197,819 |
| October 13, 2025 | 577 | 574 | 574 | 578 | 568 | 135,008 |
| October 10, 2025 | 583 | 578 | 578 | 590 | 575 | 153,131 |
| October 02, 2025 | 577 | 583 | 583 | 583 | 575 | 87,873 |
| October 01, 2025 | 585 | 577 | 577 | 585 | 576 | 103,625 |
| September 30, 2025 | 589 | 584 | 584 | 589 | 580 | 58,862 |
| September 29, 2025 | 577 | 586 | 586 | 589 | 577 | 105,023 |
| September 26, 2025 | 587 | 580 | 580 | 587 | 576 | 96,829 |
| September 25, 2025 | 587 | 587 | 587 | 599 | 583 | 75,576 |
| September 24, 2025 | 587 | 587 | 587 | 595 | 581 | 116,103 |
| September 23, 2025 | 599 | 587 | 587 | 599 | 580 | 194,406 |
| September 22, 2025 | 599 | 599 | 599 | 599 | 594 | 85,735 |
| September 19, 2025 | 600 | 600 | 600 | 600 | 593 | 173,228 |
| September 18, 2025 | 602 | 599 | 599 | 604 | 597 | 227,170 |
| September 17, 2025 | 603 | 602 | 602 | 612 | 596 | 66,283 |
| September 16, 2025 | 604 | 604 | 604 | 606 | 597 | 122,401 |
| September 15, 2025 | 618 | 602 | 602 | 618 | 583 | 374,862 |
| September 12, 2025 | 640 | 618 | 618 | 643 | 592 | 294,491 |
| September 11, 2025 | 640 | 630 | 630 | 640 | 625 | 80,246 |
| September 10, 2025 | 637 | 640 | 640 | 646 | 621 | 175,348 |
| September 09, 2025 | 650 | 637 | 637 | 662 | 634 | 175,511 |
| September 08, 2025 | 619 | 648 | 648 | 680 | 602 | 1.32M |
| September 05, 2025 | 606 | 602 | 602 | 606 | 595 | 42,791 |