565.00
+18(+3.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 611 | 612 | 612 | 616 | 606 | 174,174 |
| September 23, 2025 | 612 | 611 | 611 | 617 | 605 | 178,281 |
| September 22, 2025 | 620 | 611 | 611 | 620 | 609 | 286,188 |
| September 19, 2025 | 629 | 618 | 618 | 629 | 615 | 189,233 |
| September 18, 2025 | 628 | 628 | 628 | 629 | 622 | 112,023 |
| September 17, 2025 | 628 | 628 | 628 | 629 | 622 | 119,061 |
| September 16, 2025 | 626 | 628 | 628 | 630 | 619 | 149,281 |
| September 15, 2025 | 624 | 625 | 625 | 628 | 616 | 280,764 |
| September 12, 2025 | 621 | 624 | 624 | 628 | 616 | 185,540 |
| September 11, 2025 | 621 | 621 | 621 | 627 | 616 | 232,522 |
| September 10, 2025 | 624 | 621 | 621 | 629 | 616 | 245,837 |
| September 09, 2025 | 615 | 623 | 623 | 624 | 610 | 138,804 |
| September 08, 2025 | 611 | 615 | 615 | 619 | 606 | 100,750 |
| September 05, 2025 | 619 | 611 | 611 | 619 | 606 | 98,865 |
| September 04, 2025 | 605 | 620 | 620 | 624 | 601 | 191,744 |
| September 03, 2025 | 599 | 601 | 601 | 606 | 596 | 85,334 |
| September 02, 2025 | 594 | 601 | 601 | 602 | 594 | 172,466 |
| September 01, 2025 | 609 | 598 | 598 | 613 | 598 | 186,518 |
| August 29, 2025 | 618 | 611 | 611 | 620 | 609 | 92,879 |
| August 28, 2025 | 618 | 615 | 615 | 629 | 613 | 116,504 |
| August 27, 2025 | 621 | 616 | 616 | 621 | 614 | 191,820 |
| August 26, 2025 | 619 | 622 | 622 | 623 | 615 | 129,048 |
| August 25, 2025 | 626 | 623 | 623 | 630 | 618 | 192,479 |
| August 22, 2025 | 630 | 626 | 626 | 634 | 614 | 203,455 |
| August 21, 2025 | 654 | 630 | 630 | 655 | 612 | 1.32M |
| August 20, 2025 | 608 | 611 | 611 | 612 | 594 | 655,415 |
| August 19, 2025 | 620 | 612 | 612 | 624 | 612 | 194,869 |
| August 18, 2025 | 638 | 620 | 620 | 644 | 615 | 813,648 |
| August 14, 2025 | 621 | 638 | 638 | 638 | 619 | 468,073 |