742.00
-28(-3.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 712 | 770 | 770 | 909 | 712 | 3.12M |
| December 03, 2025 | 742 | 711 | 711 | 742 | 710 | 128,198 |
| December 02, 2025 | 758 | 736 | 736 | 758 | 735 | 54,964 |
| December 01, 2025 | 754 | 747 | 747 | 760 | 745 | 62,466 |
| November 28, 2025 | 770 | 754 | 754 | 770 | 752 | 35,507 |
| November 27, 2025 | 771 | 772 | 772 | 774 | 750 | 32,217 |
| November 26, 2025 | 790 | 769 | 769 | 790 | 757 | 20,854 |
| November 25, 2025 | 775 | 765 | 765 | 780 | 755 | 12,415 |
| November 24, 2025 | 762 | 770 | 770 | 778 | 760 | 12,650 |
| November 21, 2025 | 772 | 765 | 765 | 786 | 748 | 63,202 |
| November 20, 2025 | 776 | 772 | 772 | 794 | 770 | 26,798 |
| November 19, 2025 | 778 | 781 | 781 | 787 | 765 | 30,714 |
| November 18, 2025 | 809 | 790 | 790 | 809 | 772 | 14,520 |
| November 17, 2025 | 780 | 788 | 788 | 805 | 744 | 83,781 |
| November 14, 2025 | 797 | 773 | 773 | 797 | 769 | 36,716 |
| November 13, 2025 | 809 | 791 | 791 | 819 | 786 | 25,309 |
| November 12, 2025 | 787 | 793 | 793 | 815 | 782 | 26,884 |
| November 11, 2025 | 803 | 787 | 787 | 817 | 785 | 30,814 |
| November 10, 2025 | 790 | 800 | 800 | 830 | 782 | 104,460 |
| November 07, 2025 | 799 | 781 | 781 | 799 | 777 | 44,101 |
| November 06, 2025 | 802 | 799 | 799 | 829 | 782 | 71,267 |
| November 05, 2025 | 814 | 784 | 784 | 814 | 768 | 90,554 |
| November 04, 2025 | 819 | 814 | 814 | 819 | 807 | 78,043 |
| November 03, 2025 | 829 | 828 | 828 | 838 | 816 | 51,564 |
| October 31, 2025 | 835 | 818 | 818 | 845 | 814 | 124,272 |
| October 30, 2025 | 847 | 835 | 835 | 847 | 831 | 72,961 |
| October 29, 2025 | 831 | 850 | 850 | 858 | 831 | 99,800 |
| October 28, 2025 | 869 | 834 | 834 | 876 | 831 | 44,805 |
| October 27, 2025 | 853 | 844 | 844 | 865 | 840 | 87,218 |
| October 24, 2025 | 849 | 850 | 850 | 880 | 820 | 113,478 |
| October 23, 2025 | 867 | 839 | 839 | 868 | 820 | 107,404 |
| October 22, 2025 | 855 | 841 | 841 | 890 | 826 | 98,292 |
| October 21, 2025 | 861 | 852 | 852 | 865 | 830 | 114,826 |
| October 20, 2025 | 858 | 853 | 853 | 858 | 831 | 107,109 |
| October 17, 2025 | 884 | 858 | 858 | 891 | 852 | 260,994 |
| October 16, 2025 | 908 | 893 | 893 | 917 | 878 | 157,545 |
| October 15, 2025 | 921 | 906 | 906 | 930 | 891 | 224,449 |
| October 14, 2025 | 940 | 921 | 921 | 940 | 870 | 874,953 |
| October 13, 2025 | 851 | 921 | 921 | 1,000 | 851 | 4.5M |
| October 10, 2025 | 856 | 850 | 850 | 866 | 850 | 22,401 |
| October 02, 2025 | 862 | 863 | 863 | 883 | 857 | 7,083 |
| October 01, 2025 | 885 | 865 | 865 | 889 | 860 | 11,363 |
| September 30, 2025 | 879 | 868 | 868 | 879 | 841 | 5,641 |
| September 29, 2025 | 850 | 855 | 855 | 890 | 850 | 15,299 |
| September 26, 2025 | 855 | 855 | 855 | 900 | 850 | 30,232 |
| September 25, 2025 | 850 | 855 | 855 | 905 | 849 | 40,092 |
| September 24, 2025 | 843 | 850 | 850 | 857 | 843 | 52,409 |
| September 23, 2025 | 859 | 857 | 857 | 865 | 852 | 39,897 |
| September 22, 2025 | 860 | 859 | 859 | 865 | 856 | 13,578 |
| September 19, 2025 | 868 | 860 | 860 | 870 | 850 | 62,572 |
| September 18, 2025 | 867 | 868 | 868 | 872 | 851 | 89,416 |
| September 17, 2025 | 860 | 867 | 867 | 868 | 855 | 47,818 |
| September 16, 2025 | 880 | 862 | 862 | 880 | 861 | 51,831 |
| September 15, 2025 | 895 | 868 | 868 | 895 | 867 | 29,370 |
| September 12, 2025 | 891 | 867 | 867 | 899 | 817 | 134,058 |
| September 11, 2025 | 860 | 885 | 885 | 919 | 858 | 97,062 |
| September 10, 2025 | 858 | 858 | 858 | 865 | 852 | 25,393 |
| September 09, 2025 | 848 | 859 | 859 | 863 | 848 | 9,503 |
| September 08, 2025 | 854 | 855 | 855 | 865 | 848 | 19,611 |
| September 05, 2025 | 864 | 854 | 854 | 870 | 854 | 59,267 |