737.00
+3(+0.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 735 | 735 | 735 | 739 | 732 | 27,729 |
| December 03, 2025 | 744 | 735 | 735 | 744 | 734 | 55,716 |
| December 02, 2025 | 735 | 740 | 740 | 740 | 732 | 22,577 |
| December 01, 2025 | 745 | 737 | 737 | 752 | 734 | 62,053 |
| November 28, 2025 | 733 | 736 | 736 | 737 | 732 | 19,652 |
| November 27, 2025 | 731 | 732 | 732 | 745 | 731 | 62,496 |
| November 26, 2025 | 735 | 738 | 738 | 745 | 730 | 67,773 |
| November 25, 2025 | 735 | 733 | 733 | 735 | 727 | 67,437 |
| November 24, 2025 | 741 | 731 | 731 | 746 | 731 | 60,818 |
| November 21, 2025 | 754 | 746 | 746 | 754 | 739 | 113,582 |
| November 20, 2025 | 760 | 754 | 754 | 767 | 753 | 70,358 |
| November 19, 2025 | 762 | 758 | 758 | 767 | 755 | 54,871 |
| November 18, 2025 | 775 | 762 | 762 | 775 | 758 | 127,038 |
| November 17, 2025 | 783 | 774 | 774 | 783 | 771 | 41,774 |
| November 14, 2025 | 786 | 783 | 783 | 790 | 777 | 94,046 |
| November 13, 2025 | 786 | 786 | 786 | 791 | 784 | 25,964 |
| November 12, 2025 | 784 | 786 | 786 | 792 | 776 | 66,123 |
| November 11, 2025 | 793 | 782 | 782 | 794 | 776 | 35,849 |
| November 10, 2025 | 790 | 782 | 782 | 790 | 774 | 41,804 |
| November 07, 2025 | 764 | 774 | 774 | 774 | 760 | 75,459 |
| November 06, 2025 | 769 | 764 | 764 | 776 | 757 | 163,093 |
| November 05, 2025 | 784 | 768 | 768 | 786 | 760 | 154,170 |
| November 04, 2025 | 786 | 784 | 784 | 798 | 780 | 152,058 |
| November 03, 2025 | 790 | 784 | 784 | 794 | 783 | 86,614 |
| October 31, 2025 | 797 | 790 | 790 | 798 | 786 | 175,072 |
| October 30, 2025 | 802 | 796 | 796 | 802 | 787 | 117,106 |
| October 29, 2025 | 800 | 801 | 801 | 804 | 795 | 72,542 |
| October 28, 2025 | 806 | 801 | 801 | 809 | 796 | 52,674 |
| October 27, 2025 | 802 | 806 | 806 | 807 | 800 | 98,773 |
| October 24, 2025 | 807 | 801 | 801 | 807 | 798 | 43,408 |
| October 23, 2025 | 809 | 803 | 803 | 809 | 802 | 32,951 |
| October 22, 2025 | 804 | 809 | 809 | 812 | 804 | 114,076 |
| October 21, 2025 | 802 | 805 | 805 | 810 | 800 | 91,138 |
| October 20, 2025 | 796 | 802 | 802 | 810 | 790 | 65,741 |
| October 17, 2025 | 791 | 796 | 796 | 814 | 790 | 136,292 |
| October 16, 2025 | 799 | 795 | 795 | 800 | 793 | 36,213 |
| October 15, 2025 | 790 | 791 | 791 | 799 | 789 | 80,272 |
| October 14, 2025 | 794 | 790 | 790 | 796 | 782 | 137,356 |
| October 13, 2025 | 799 | 794 | 794 | 799 | 790 | 96,685 |
| October 10, 2025 | 799 | 799 | 799 | 803 | 789 | 96,806 |
| October 02, 2025 | 800 | 795 | 795 | 802 | 795 | 90,422 |
| October 01, 2025 | 804 | 798 | 798 | 806 | 798 | 120,991 |
| September 30, 2025 | 807 | 804 | 804 | 809 | 802 | 45,484 |
| September 29, 2025 | 805 | 805 | 805 | 815 | 802 | 88,925 |
| September 26, 2025 | 806 | 805 | 805 | 812 | 803 | 53,888 |
| September 25, 2025 | 801 | 805 | 805 | 807 | 798 | 134,729 |
| September 24, 2025 | 805 | 802 | 802 | 807 | 801 | 67,038 |
| September 23, 2025 | 807 | 806 | 806 | 809 | 802 | 43,538 |
| September 22, 2025 | 808 | 807 | 807 | 812 | 803 | 83,422 |
| September 19, 2025 | 814 | 811 | 811 | 817 | 808 | 43,575 |
| September 18, 2025 | 815 | 816 | 816 | 817 | 812 | 12,777 |
| September 17, 2025 | 817 | 815 | 815 | 820 | 801 | 62,977 |
| September 16, 2025 | 818 | 816 | 816 | 818 | 805 | 72,804 |
| September 15, 2025 | 818 | 816 | 816 | 823 | 805 | 78,015 |
| September 12, 2025 | 811 | 817 | 817 | 820 | 805 | 81,029 |
| September 11, 2025 | 810 | 812 | 812 | 813 | 808 | 19,039 |
| September 10, 2025 | 805 | 810 | 810 | 813 | 804 | 29,658 |
| September 09, 2025 | 805 | 805 | 805 | 811 | 801 | 56,146 |
| September 08, 2025 | 805 | 805 | 805 | 810 | 803 | 66,577 |
| September 05, 2025 | 812 | 805 | 805 | 814 | 805 | 18,867 |