543.00
+6(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 543 | 537 | 537 | 548 | 536 | 32,379 |
| December 03, 2025 | 545 | 543 | 543 | 546 | 537 | 69,258 |
| December 02, 2025 | 539 | 543 | 543 | 543 | 533 | 126,753 |
| December 01, 2025 | 544 | 539 | 539 | 549 | 534 | 126,867 |
| November 28, 2025 | 540 | 544 | 544 | 550 | 535 | 205,848 |
| November 27, 2025 | 548 | 540 | 540 | 550 | 534 | 79,079 |
| November 26, 2025 | 533 | 544 | 544 | 545 | 528 | 154,589 |
| November 25, 2025 | 535 | 533 | 533 | 546 | 524 | 122,260 |
| November 24, 2025 | 537 | 535 | 535 | 537 | 523 | 145,701 |
| November 21, 2025 | 539 | 537 | 537 | 539 | 530 | 78,178 |
| November 20, 2025 | 554 | 543 | 543 | 554 | 536 | 78,571 |
| November 19, 2025 | 558 | 544 | 544 | 558 | 534 | 280,578 |
| November 18, 2025 | 552 | 549 | 549 | 564 | 535 | 140,879 |
| November 17, 2025 | 556 | 552 | 552 | 562 | 542 | 152,023 |
| November 14, 2025 | 558 | 553 | 553 | 558 | 543 | 107,992 |
| November 13, 2025 | 562 | 554 | 554 | 566 | 544 | 266,580 |
| November 12, 2025 | 531 | 562 | 562 | 563 | 528 | 277,703 |
| November 11, 2025 | 535 | 531 | 531 | 538 | 521 | 143,852 |
| November 10, 2025 | 522 | 532 | 532 | 533 | 519 | 113,821 |
| November 07, 2025 | 527 | 522 | 522 | 527 | 509 | 130,991 |
| November 06, 2025 | 527 | 527 | 527 | 529 | 516 | 230,179 |
| November 05, 2025 | 537 | 524 | 524 | 537 | 504 | 349,673 |
| November 04, 2025 | 544 | 541 | 541 | 548 | 523 | 178,193 |
| November 03, 2025 | 561 | 542 | 542 | 569 | 542 | 366,447 |
| October 31, 2025 | 573 | 566 | 566 | 583 | 565 | 115,315 |
| October 30, 2025 | 564 | 572 | 572 | 578 | 561 | 324,764 |
| October 29, 2025 | 567 | 564 | 564 | 579 | 560 | 124,512 |
| October 28, 2025 | 577 | 571 | 571 | 586 | 570 | 132,109 |
| October 27, 2025 | 572 | 582 | 582 | 594 | 566 | 269,166 |
| October 24, 2025 | 573 | 570 | 570 | 583 | 563 | 119,350 |
| October 23, 2025 | 570 | 573 | 573 | 587 | 568 | 145,424 |
| October 22, 2025 | 558 | 569 | 569 | 576 | 558 | 135,760 |
| October 21, 2025 | 581 | 562 | 562 | 581 | 562 | 246,242 |
| October 20, 2025 | 579 | 580 | 580 | 580 | 545 | 365,114 |
| October 17, 2025 | 579 | 581 | 581 | 597 | 568 | 280,677 |
| October 16, 2025 | 609 | 584 | 584 | 618 | 582 | 1.04M |
| October 15, 2025 | 547 | 609 | 609 | 657 | 546 | 5.73M |
| October 14, 2025 | 559 | 546 | 546 | 559 | 539 | 192,741 |
| October 13, 2025 | 541 | 551 | 551 | 557 | 536 | 138,635 |
| October 10, 2025 | 560 | 553 | 553 | 560 | 541 | 175,307 |
| October 02, 2025 | 573 | 560 | 560 | 573 | 555 | 214,440 |
| October 01, 2025 | 565 | 570 | 570 | 590 | 559 | 279,755 |
| September 30, 2025 | 563 | 565 | 565 | 600 | 548 | 478,737 |
| September 29, 2025 | 522 | 563 | 563 | 606 | 522 | 907,723 |
| September 26, 2025 | 545 | 527 | 527 | 560 | 526 | 182,227 |
| September 25, 2025 | 546 | 544 | 544 | 560 | 541 | 146,992 |
| September 24, 2025 | 564 | 544 | 544 | 567 | 544 | 159,520 |
| September 23, 2025 | 570 | 564 | 564 | 580 | 564 | 136,581 |
| September 22, 2025 | 582 | 575 | 575 | 584 | 574 | 85,650 |
| September 19, 2025 | 599 | 582 | 582 | 599 | 573 | 170,429 |
| September 18, 2025 | 586 | 587 | 587 | 589 | 575 | 117,082 |
| September 17, 2025 | 575 | 587 | 587 | 588 | 565 | 115,665 |
| September 16, 2025 | 584 | 575 | 575 | 603 | 571 | 293,129 |
| September 15, 2025 | 600 | 584 | 584 | 600 | 584 | 251,009 |
| September 12, 2025 | 590 | 600 | 600 | 600 | 581 | 274,459 |
| September 11, 2025 | 598 | 594 | 594 | 610 | 584 | 744,911 |
| September 10, 2025 | 577 | 594 | 594 | 611 | 576 | 1.05M |
| September 09, 2025 | 601 | 576 | 576 | 601 | 573 | 493,096 |
| September 08, 2025 | 574 | 586 | 586 | 596 | 565 | 407,251 |
| September 05, 2025 | 578 | 575 | 575 | 586 | 563 | 282,874 |