783.00
+5(+0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 788 | 783 | 783 | 790 | 778 | 22,873 |
| December 04, 2025 | 787 | 778 | 778 | 792 | 772 | 188,658 |
| December 03, 2025 | 782 | 787 | 787 | 789 | 781 | 58,385 |
| December 02, 2025 | 776 | 781 | 781 | 785 | 772 | 44,004 |
| December 01, 2025 | 772 | 776 | 776 | 793 | 765 | 122,815 |
| November 28, 2025 | 773 | 772 | 772 | 783 | 772 | 40,206 |
| November 27, 2025 | 780 | 773 | 773 | 785 | 765 | 64,402 |
| November 26, 2025 | 785 | 780 | 780 | 785 | 768 | 107,859 |
| November 25, 2025 | 774 | 771 | 771 | 790 | 768 | 161,477 |
| November 24, 2025 | 771 | 774 | 774 | 780 | 771 | 60,361 |
| November 21, 2025 | 777 | 771 | 771 | 781 | 767 | 98,533 |
| November 20, 2025 | 780 | 777 | 777 | 791 | 767 | 40,709 |
| November 19, 2025 | 790 | 776 | 776 | 790 | 769 | 82,307 |
| November 18, 2025 | 795 | 776 | 776 | 800 | 769 | 166,907 |
| November 17, 2025 | 791 | 789 | 789 | 798 | 786 | 83,718 |
| November 14, 2025 | 795 | 793 | 793 | 801 | 780 | 159,134 |
| November 13, 2025 | 792 | 799 | 799 | 800 | 788 | 91,560 |
| November 12, 2025 | 799 | 792 | 792 | 802 | 782 | 98,405 |
| November 11, 2025 | 790 | 784 | 784 | 795 | 777 | 141,252 |
| November 10, 2025 | 790 | 788 | 788 | 794 | 782 | 144,740 |
| November 07, 2025 | 800 | 782 | 782 | 800 | 775 | 197,621 |
| November 06, 2025 | 800 | 800 | 800 | 802 | 740 | 312,032 |
| November 05, 2025 | 797 | 800 | 800 | 802 | 735 | 390,878 |
| November 04, 2025 | 798 | 797 | 797 | 807 | 788 | 103,439 |
| November 03, 2025 | 803 | 798 | 798 | 806 | 791 | 226,622 |
| October 31, 2025 | 870 | 799 | 799 | 870 | 797 | 1.28M |
| October 30, 2025 | 799 | 800 | 800 | 800 | 791 | 231,432 |
| October 29, 2025 | 806 | 799 | 799 | 808 | 796 | 169,560 |
| October 28, 2025 | 803 | 801 | 801 | 805 | 798 | 185,706 |
| October 27, 2025 | 803 | 803 | 803 | 808 | 795 | 189,376 |
| October 24, 2025 | 810 | 802 | 802 | 811 | 798 | 347,092 |
| October 23, 2025 | 810 | 809 | 809 | 812 | 806 | 79,082 |
| October 22, 2025 | 811 | 811 | 811 | 813 | 806 | 123,662 |
| October 21, 2025 | 811 | 810 | 810 | 815 | 808 | 111,947 |
| October 20, 2025 | 812 | 811 | 811 | 816 | 808 | 111,111 |
| October 17, 2025 | 815 | 812 | 812 | 819 | 808 | 170,344 |
| October 16, 2025 | 824 | 815 | 815 | 825 | 813 | 153,782 |
| October 15, 2025 | 814 | 820 | 820 | 828 | 811 | 85,464 |
| October 14, 2025 | 816 | 814 | 814 | 827 | 812 | 82,450 |
| October 13, 2025 | 817 | 816 | 816 | 817 | 809 | 128,661 |
| October 10, 2025 | 824 | 817 | 817 | 828 | 814 | 202,046 |
| October 02, 2025 | 827 | 824 | 824 | 834 | 821 | 111,234 |
| October 01, 2025 | 821 | 825 | 825 | 834 | 821 | 40,706 |
| September 30, 2025 | 835 | 825 | 825 | 835 | 822 | 54,725 |
| September 29, 2025 | 824 | 827 | 827 | 833 | 822 | 67,723 |
| September 26, 2025 | 832 | 824 | 824 | 834 | 821 | 147,325 |
| September 25, 2025 | 830 | 832 | 832 | 833 | 828 | 106,098 |
| September 24, 2025 | 836 | 832 | 832 | 842 | 830 | 97,326 |
| September 23, 2025 | 851 | 842 | 842 | 851 | 838 | 146,455 |
| September 22, 2025 | 852 | 851 | 851 | 853 | 845 | 67,313 |
| September 19, 2025 | 856 | 854 | 854 | 856 | 849 | 45,518 |
| September 18, 2025 | 856 | 852 | 852 | 860 | 848 | 71,206 |
| September 17, 2025 | 854 | 856 | 856 | 862 | 849 | 153,295 |
| September 16, 2025 | 860 | 854 | 854 | 861 | 854 | 155,602 |
| September 15, 2025 | 861 | 860 | 860 | 863 | 848 | 340,743 |
| September 12, 2025 | 850 | 846 | 846 | 850 | 837 | 191,331 |
| September 11, 2025 | 833 | 846 | 846 | 850 | 833 | 135,011 |
| September 10, 2025 | 833 | 838 | 838 | 841 | 830 | 140,231 |
| September 09, 2025 | 826 | 832 | 832 | 840 | 825 | 88,251 |
| September 08, 2025 | 835 | 826 | 826 | 838 | 826 | 75,102 |