503.00
-10(-1.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 546 | 503 | 503 | 546 | 503 | 139,352 |
| October 30, 2025 | 512 | 513 | 513 | 519 | 502 | 95,790 |
| October 29, 2025 | 506 | 512 | 512 | 532 | 504 | 256,919 |
| October 28, 2025 | 511 | 507 | 507 | 514 | 500 | 136,985 |
| October 27, 2025 | 520 | 508 | 508 | 525 | 501 | 113,878 |
| October 24, 2025 | 517 | 518 | 518 | 519 | 506 | 105,917 |
| October 23, 2025 | 526 | 520 | 520 | 526 | 513 | 102,010 |
| October 22, 2025 | 529 | 528 | 528 | 540 | 518 | 128,928 |
| October 21, 2025 | 517 | 529 | 529 | 550 | 514 | 275,059 |
| October 20, 2025 | 507 | 527 | 527 | 530 | 506 | 160,491 |
| October 17, 2025 | 513 | 507 | 507 | 523 | 506 | 159,130 |
| October 16, 2025 | 519 | 515 | 515 | 528 | 510 | 132,214 |
| October 15, 2025 | 523 | 520 | 520 | 528 | 514 | 104,907 |
| October 14, 2025 | 512 | 523 | 523 | 528 | 510 | 224,807 |
| October 13, 2025 | 501 | 512 | 512 | 537 | 490 | 297,896 |
| October 10, 2025 | 512 | 506 | 506 | 517 | 498 | 176,574 |
| October 02, 2025 | 502 | 517 | 517 | 520 | 488 | 202,696 |
| October 01, 2025 | 485 | 502 | 502 | 510 | 483 | 210,313 |
| September 30, 2025 | 506 | 501 | 501 | 507 | 495 | 138,047 |
| September 29, 2025 | 504 | 504 | 504 | 507 | 489 | 76,598 |
| September 26, 2025 | 494 | 504 | 504 | 507 | 486 | 159,409 |
| September 25, 2025 | 500 | 494 | 494 | 504 | 485 | 182,171 |
| September 24, 2025 | 494 | 500 | 500 | 517 | 494 | 196,865 |
| September 23, 2025 | 493 | 495 | 495 | 509 | 491 | 127,716 |
| September 22, 2025 | 501 | 498 | 498 | 509 | 489 | 273,400 |
| September 19, 2025 | 509 | 501 | 501 | 517 | 496 | 253,322 |
| September 18, 2025 | 502 | 509 | 509 | 513 | 497 | 184,025 |
| September 17, 2025 | 503 | 502 | 502 | 505 | 491 | 368,650 |
| September 16, 2025 | 515 | 502 | 502 | 516 | 497 | 341,674 |
| September 15, 2025 | 525 | 511 | 511 | 527 | 510 | 221,584 |
| September 12, 2025 | 522 | 519 | 519 | 529 | 512 | 244,506 |
| September 11, 2025 | 543 | 522 | 522 | 545 | 520 | 318,579 |
| September 10, 2025 | 528 | 535 | 535 | 541 | 511 | 538,626 |
| September 09, 2025 | 525 | 535 | 535 | 535 | 505 | 561,900 |
| September 08, 2025 | 552 | 530 | 530 | 570 | 518 | 1.59M |
| September 05, 2025 | 565 | 534 | 534 | 566 | 525 | 1.68M |
| September 04, 2025 | 676 | 559 | 559 | 699 | 550 | 10.01M |
| September 03, 2025 | 482 | 618 | 618 | 618 | 479 | 12.1M |
| September 02, 2025 | 480 | 476 | 476 | 485 | 470 | 120,299 |
| September 01, 2025 | 494 | 480 | 480 | 494 | 480 | 62,290 |
| August 29, 2025 | 495 | 495 | 495 | 507 | 494 | 56,161 |
| August 28, 2025 | 498 | 496 | 496 | 509 | 486 | 92,234 |
| August 27, 2025 | 508 | 498 | 498 | 508 | 497 | 112,283 |
| August 26, 2025 | 518 | 503 | 503 | 518 | 493 | 204,507 |
| August 25, 2025 | 481 | 500 | 500 | 505 | 474 | 328,954 |
| August 22, 2025 | 474 | 481 | 481 | 488 | 467 | 122,712 |
| August 21, 2025 | 466 | 479 | 479 | 484 | 463 | 79,330 |
| August 20, 2025 | 463 | 470 | 470 | 478 | 455 | 199,127 |
| August 19, 2025 | 472 | 469 | 469 | 485 | 469 | 100,593 |
| August 18, 2025 | 489 | 472 | 472 | 489 | 472 | 96,073 |
| August 14, 2025 | 486 | 480 | 480 | 490 | 470 | 223,654 |
| August 13, 2025 | 469 | 476 | 476 | 558 | 469 | 2M |
| August 12, 2025 | 466 | 469 | 469 | 476 | 464 | 54,252 |
| August 11, 2025 | 461 | 466 | 466 | 473 | 461 | 73,552 |
| August 08, 2025 | 476 | 465 | 465 | 492 | 464 | 82,976 |
| August 07, 2025 | 472 | 475 | 475 | 497 | 469 | 115,354 |
| August 06, 2025 | 477 | 472 | 472 | 484 | 470 | 41,230 |
| August 05, 2025 | 470 | 477 | 477 | 478 | 466 | 61,745 |
| August 04, 2025 | 467 | 470 | 470 | 477 | 454 | 144,232 |
| August 01, 2025 | 482 | 468 | 468 | 487 | 461 | 169,646 |