772.00
-19(-2.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 870 | 864 | 864 | 871 | 863 | 14,239 |
| September 03, 2025 | 872 | 871 | 871 | 875 | 862 | 5,421 |
| September 02, 2025 | 860 | 872 | 872 | 905 | 860 | 24,485 |
| September 01, 2025 | 879 | 864 | 864 | 921 | 863 | 17,945 |
| August 29, 2025 | 870 | 879 | 879 | 920 | 870 | 18,257 |
| August 28, 2025 | 861 | 870 | 870 | 920 | 857 | 63,972 |
| August 27, 2025 | 902 | 865 | 865 | 902 | 862 | 53,397 |
| August 26, 2025 | 890 | 880 | 880 | 906 | 872 | 18,724 |
| August 25, 2025 | 868 | 884 | 884 | 888 | 865 | 43,640 |
| August 22, 2025 | 845 | 862 | 862 | 885 | 845 | 30,357 |
| August 21, 2025 | 841 | 845 | 845 | 849 | 832 | 52,286 |
| August 20, 2025 | 849 | 841 | 841 | 852 | 833 | 55,179 |
| August 19, 2025 | 860 | 852 | 852 | 863 | 850 | 57,658 |
| August 18, 2025 | 887 | 864 | 864 | 887 | 860 | 58,323 |