610.00
-1(-0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 610 | 610 | 610 | 611 | 595 | 316,642 |
| December 23, 2025 | 594 | 611 | 611 | 613 | 591 | 753,147 |
| December 22, 2025 | 588 | 593 | 593 | 597 | 588 | 394,427 |
| December 19, 2025 | 588 | 587 | 587 | 589 | 579 | 140,568 |
| December 18, 2025 | 581 | 588 | 588 | 590 | 576 | 337,989 |
| December 17, 2025 | 577 | 581 | 581 | 581 | 562 | 240,224 |
| December 16, 2025 | 584 | 575 | 575 | 598 | 575 | 354,366 |
| December 15, 2025 | 583 | 584 | 584 | 592 | 560 | 340,398 |
| December 12, 2025 | 592 | 586 | 586 | 596 | 581 | 169,303 |
| December 11, 2025 | 585 | 591 | 591 | 592 | 578 | 291,392 |
| December 10, 2025 | 583 | 585 | 585 | 600 | 578 | 632,261 |
| December 09, 2025 | 576 | 582 | 582 | 582 | 572 | 115,551 |
| December 08, 2025 | 581 | 577 | 577 | 586 | 574 | 191,102 |
| December 05, 2025 | 577 | 580 | 580 | 584 | 575 | 89,335 |
| December 04, 2025 | 593 | 578 | 578 | 593 | 576 | 165,670 |
| December 03, 2025 | 588 | 589 | 589 | 589 | 572 | 248,457 |
| December 02, 2025 | 585 | 585 | 585 | 591 | 580 | 146,979 |
| December 01, 2025 | 578 | 589 | 589 | 589 | 576 | 241,890 |
| November 28, 2025 | 570 | 572 | 572 | 575 | 564 | 140,259 |
| November 27, 2025 | 573 | 569 | 569 | 580 | 568 | 147,040 |
| November 26, 2025 | 572 | 576 | 576 | 577 | 567 | 251,829 |
| November 25, 2025 | 572 | 570 | 570 | 585 | 569 | 135,309 |
| November 24, 2025 | 573 | 575 | 575 | 580 | 564 | 156,636 |
| November 21, 2025 | 569 | 573 | 573 | 574 | 564 | 228,842 |
| November 20, 2025 | 583 | 576 | 576 | 586 | 573 | 185,898 |
| November 19, 2025 | 565 | 576 | 576 | 583 | 556 | 221,979 |
| November 18, 2025 | 582 | 568 | 568 | 582 | 563 | 326,738 |
| November 17, 2025 | 565 | 582 | 582 | 588 | 556 | 715,712 |
| November 14, 2025 | 580 | 565 | 565 | 634 | 556 | 3.84M |
| November 13, 2025 | 550 | 547 | 547 | 555 | 546 | 177,260 |
| November 12, 2025 | 537 | 550 | 550 | 556 | 534 | 278,338 |
| November 11, 2025 | 554 | 537 | 537 | 609 | 536 | 1.47M |
| November 10, 2025 | 515 | 548 | 548 | 555 | 515 | 954,341 |
| November 07, 2025 | 516 | 517 | 517 | 517 | 503 | 355,159 |
| November 06, 2025 | 521 | 520 | 520 | 526 | 508 | 190,588 |
| November 05, 2025 | 526 | 519 | 519 | 526 | 504 | 343,328 |
| November 04, 2025 | 533 | 526 | 526 | 537 | 525 | 271,336 |
| November 03, 2025 | 554 | 533 | 533 | 558 | 531 | 639,771 |
| October 31, 2025 | 550 | 554 | 554 | 558 | 549 | 163,655 |
| October 30, 2025 | 563 | 553 | 553 | 563 | 549 | 434,033 |
| October 29, 2025 | 571 | 560 | 560 | 571 | 558 | 435,272 |
| October 28, 2025 | 576 | 569 | 569 | 580 | 566 | 202,988 |
| October 27, 2025 | 563 | 574 | 574 | 588 | 563 | 527,326 |
| October 24, 2025 | 570 | 563 | 563 | 575 | 555 | 445,672 |
| October 23, 2025 | 571 | 569 | 569 | 577 | 569 | 160,405 |
| October 22, 2025 | 574 | 576 | 576 | 577 | 567 | 219,185 |
| October 21, 2025 | 573 | 573 | 573 | 580 | 570 | 227,610 |
| October 20, 2025 | 578 | 576 | 576 | 582 | 569 | 353,914 |
| October 17, 2025 | 587 | 573 | 573 | 592 | 568 | 489,314 |
| October 16, 2025 | 604 | 591 | 591 | 607 | 590 | 368,706 |
| October 15, 2025 | 594 | 604 | 604 | 606 | 592 | 265,188 |
| October 14, 2025 | 597 | 594 | 594 | 600 | 592 | 278,163 |
| October 13, 2025 | 605 | 599 | 599 | 607 | 583 | 409,079 |
| October 10, 2025 | 609 | 612 | 612 | 621 | 604 | 500,515 |
| October 02, 2025 | 605 | 607 | 607 | 619 | 601 | 219,059 |
| October 01, 2025 | 608 | 605 | 605 | 612 | 603 | 231,554 |
| September 30, 2025 | 619 | 610 | 610 | 619 | 608 | 253,840 |
| September 29, 2025 | 644 | 623 | 623 | 654 | 603 | 1M |
| September 26, 2025 | 610 | 603 | 603 | 610 | 601 | 181,324 |
| September 25, 2025 | 609 | 611 | 611 | 613 | 606 | 113,593 |