642.00
+1(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 642 | 641 | 641 | 643 | 636 | 56,821 |
| December 03, 2025 | 638 | 641 | 641 | 643 | 637 | 138,022 |
| December 02, 2025 | 636 | 638 | 638 | 640 | 633 | 83,466 |
| December 01, 2025 | 640 | 636 | 636 | 645 | 635 | 126,533 |
| November 28, 2025 | 635 | 640 | 640 | 641 | 634 | 137,308 |
| November 27, 2025 | 635 | 634 | 634 | 640 | 634 | 70,440 |
| November 26, 2025 | 640 | 635 | 635 | 640 | 627 | 97,047 |
| November 25, 2025 | 631 | 629 | 629 | 641 | 628 | 233,052 |
| November 24, 2025 | 636 | 636 | 636 | 640 | 630 | 146,378 |
| November 21, 2025 | 640 | 636 | 636 | 640 | 630 | 75,677 |
| November 20, 2025 | 632 | 641 | 641 | 644 | 630 | 62,673 |
| November 19, 2025 | 630 | 631 | 631 | 635 | 622 | 128,156 |
| November 18, 2025 | 638 | 626 | 626 | 639 | 625 | 173,328 |
| November 17, 2025 | 644 | 637 | 637 | 651 | 637 | 84,210 |
| November 14, 2025 | 647 | 644 | 644 | 653 | 638 | 159,887 |
| November 13, 2025 | 646 | 648 | 648 | 652 | 642 | 77,801 |
| November 12, 2025 | 640 | 646 | 646 | 649 | 639 | 100,547 |
| November 11, 2025 | 640 | 639 | 639 | 653 | 635 | 138,582 |
| November 10, 2025 | 627 | 640 | 640 | 640 | 623 | 284,084 |
| November 07, 2025 | 626 | 622 | 622 | 632 | 618 | 143,058 |
| November 06, 2025 | 632 | 626 | 626 | 637 | 616 | 239,092 |
| November 05, 2025 | 629 | 628 | 628 | 630 | 612 | 359,221 |
| November 04, 2025 | 635 | 629 | 629 | 637 | 623 | 245,319 |
| November 03, 2025 | 652 | 635 | 635 | 652 | 633 | 358,313 |
| October 31, 2025 | 645 | 646 | 646 | 647 | 636 | 330,983 |
| October 30, 2025 | 659 | 645 | 645 | 660 | 643 | 335,468 |
| October 29, 2025 | 665 | 659 | 659 | 666 | 658 | 203,132 |
| October 28, 2025 | 670 | 665 | 665 | 670 | 660 | 299,531 |
| October 27, 2025 | 671 | 670 | 670 | 671 | 667 | 128,426 |
| October 24, 2025 | 668 | 668 | 668 | 672 | 665 | 262,074 |
| October 23, 2025 | 671 | 671 | 671 | 673 | 662 | 138,258 |
| October 22, 2025 | 671 | 671 | 671 | 673 | 667 | 87,464 |
| October 21, 2025 | 671 | 670 | 670 | 677 | 663 | 190,757 |
| October 20, 2025 | 673 | 670 | 670 | 673 | 666 | 162,960 |
| October 17, 2025 | 683 | 673 | 673 | 684 | 672 | 161,133 |
| October 16, 2025 | 673 | 683 | 683 | 688 | 671 | 211,445 |
| October 15, 2025 | 665 | 678 | 678 | 690 | 665 | 318,451 |
| October 14, 2025 | 664 | 666 | 666 | 672 | 662 | 179,486 |
| October 13, 2025 | 667 | 669 | 669 | 674 | 664 | 195,658 |
| October 10, 2025 | 679 | 673 | 673 | 684 | 670 | 263,108 |
| October 02, 2025 | 680 | 680 | 680 | 681 | 671 | 144,847 |
| October 01, 2025 | 677 | 677 | 677 | 684 | 672 | 123,235 |
| September 30, 2025 | 677 | 678 | 678 | 680 | 675 | 176,176 |
| September 29, 2025 | 677 | 678 | 678 | 681 | 675 | 42,970 |
| September 26, 2025 | 680 | 677 | 677 | 680 | 670 | 182,003 |
| September 25, 2025 | 682 | 680 | 680 | 694 | 678 | 165,160 |
| September 24, 2025 | 690 | 682 | 682 | 690 | 680 | 199,134 |
| September 23, 2025 | 699 | 689 | 689 | 699 | 688 | 216,740 |
| September 22, 2025 | 702 | 699 | 699 | 706 | 696 | 88,079 |
| September 19, 2025 | 707 | 702 | 702 | 707 | 701 | 75,018 |
| September 18, 2025 | 704 | 705 | 705 | 707 | 700 | 107,592 |
| September 17, 2025 | 699 | 704 | 704 | 713 | 698 | 106,965 |
| September 16, 2025 | 698 | 701 | 701 | 707 | 698 | 83,011 |
| September 15, 2025 | 703 | 700 | 700 | 703 | 693 | 103,062 |
| September 12, 2025 | 701 | 703 | 703 | 705 | 699 | 180,604 |
| September 11, 2025 | 700 | 701 | 701 | 704 | 698 | 114,177 |
| September 10, 2025 | 696 | 699 | 699 | 700 | 691 | 119,035 |
| September 09, 2025 | 691 | 694 | 694 | 697 | 691 | 119,540 |
| September 08, 2025 | 688 | 691 | 691 | 699 | 682 | 107,265 |
| September 05, 2025 | 688 | 689 | 689 | 691 | 681 | 51,058 |