630.00
+49(+8.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 579 | 581 | 581 | 594 | 570 | 209,351 |
| December 03, 2025 | 568 | 579 | 579 | 589 | 559 | 127,271 |
| December 02, 2025 | 574 | 567 | 567 | 582 | 567 | 113,769 |
| December 01, 2025 | 560 | 575 | 575 | 580 | 560 | 276,826 |
| November 28, 2025 | 540 | 562 | 562 | 564 | 530 | 544,958 |
| November 27, 2025 | 529 | 540 | 540 | 545 | 528 | 120,296 |
| November 26, 2025 | 526 | 533 | 533 | 539 | 522 | 137,725 |
| November 25, 2025 | 541 | 532 | 532 | 542 | 523 | 121,577 |
| November 24, 2025 | 522 | 542 | 542 | 549 | 520 | 185,588 |
| November 21, 2025 | 531 | 522 | 522 | 541 | 521 | 182,686 |
| November 20, 2025 | 534 | 531 | 531 | 539 | 524 | 92,024 |
| November 19, 2025 | 524 | 534 | 534 | 550 | 519 | 152,780 |
| November 18, 2025 | 540 | 524 | 524 | 540 | 519 | 181,087 |
| November 17, 2025 | 550 | 540 | 540 | 551 | 530 | 233,837 |
| November 14, 2025 | 559 | 551 | 551 | 562 | 551 | 89,865 |
| November 13, 2025 | 568 | 559 | 559 | 568 | 554 | 85,379 |
| November 12, 2025 | 563 | 562 | 562 | 575 | 559 | 88,612 |
| November 11, 2025 | 575 | 563 | 563 | 584 | 562 | 92,616 |
| November 10, 2025 | 553 | 571 | 571 | 590 | 553 | 169,354 |
| November 07, 2025 | 550 | 552 | 552 | 558 | 547 | 157,693 |
| November 06, 2025 | 559 | 559 | 559 | 573 | 550 | 94,126 |
| November 05, 2025 | 568 | 560 | 560 | 568 | 545 | 306,262 |
| November 04, 2025 | 576 | 569 | 569 | 577 | 566 | 115,262 |
| November 03, 2025 | 595 | 573 | 573 | 600 | 564 | 321,888 |
| October 31, 2025 | 582 | 595 | 595 | 598 | 579 | 167,594 |
| October 30, 2025 | 595 | 581 | 581 | 599 | 580 | 298,052 |
| October 29, 2025 | 600 | 592 | 592 | 601 | 592 | 195,016 |
| October 28, 2025 | 603 | 600 | 600 | 603 | 595 | 164,501 |
| October 27, 2025 | 602 | 601 | 601 | 620 | 599 | 293,197 |
| October 24, 2025 | 603 | 605 | 605 | 610 | 601 | 112,715 |
| October 23, 2025 | 619 | 603 | 603 | 619 | 603 | 94,930 |
| October 22, 2025 | 608 | 619 | 619 | 634 | 601 | 185,605 |
| October 21, 2025 | 605 | 609 | 609 | 610 | 599 | 205,855 |
| October 20, 2025 | 601 | 603 | 603 | 607 | 598 | 119,293 |
| October 17, 2025 | 623 | 601 | 601 | 623 | 600 | 322,289 |
| October 16, 2025 | 633 | 623 | 623 | 633 | 610 | 242,984 |
| October 15, 2025 | 639 | 634 | 634 | 648 | 626 | 170,299 |
| October 14, 2025 | 622 | 626 | 626 | 648 | 622 | 128,991 |
| October 13, 2025 | 611 | 628 | 628 | 633 | 607 | 180,664 |
| October 10, 2025 | 650 | 633 | 633 | 654 | 630 | 231,450 |
| October 02, 2025 | 638 | 650 | 650 | 657 | 636 | 163,762 |
| October 01, 2025 | 639 | 638 | 638 | 649 | 634 | 92,630 |
| September 30, 2025 | 648 | 638 | 638 | 655 | 637 | 150,732 |
| September 29, 2025 | 632 | 648 | 648 | 658 | 632 | 163,366 |
| September 26, 2025 | 647 | 636 | 636 | 648 | 631 | 144,441 |
| September 25, 2025 | 646 | 647 | 647 | 658 | 640 | 62,199 |
| September 24, 2025 | 640 | 646 | 646 | 664 | 638 | 99,669 |
| September 23, 2025 | 659 | 645 | 645 | 659 | 644 | 128,732 |
| September 22, 2025 | 671 | 659 | 659 | 671 | 656 | 112,126 |
| September 19, 2025 | 660 | 670 | 670 | 698 | 653 | 301,148 |
| September 18, 2025 | 644 | 646 | 646 | 663 | 644 | 149,533 |
| September 17, 2025 | 650 | 644 | 644 | 650 | 635 | 81,523 |
| September 16, 2025 | 639 | 647 | 647 | 676 | 638 | 145,178 |
| September 15, 2025 | 655 | 640 | 640 | 655 | 637 | 103,713 |
| September 12, 2025 | 663 | 655 | 655 | 663 | 651 | 116,037 |
| September 11, 2025 | 664 | 663 | 663 | 669 | 655 | 109,131 |
| September 10, 2025 | 662 | 668 | 668 | 672 | 656 | 147,491 |
| September 09, 2025 | 661 | 665 | 665 | 672 | 649 | 238,050 |
| September 08, 2025 | 630 | 661 | 661 | 709 | 630 | 1.68M |
| September 05, 2025 | 627 | 628 | 628 | 628 | 620 | 80,230 |